U.S. markets closed

McDonald's Corporation (MCD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.12-0.48 (-0.23%)
At close: 4:00PM EDT

203.82 -0.30 (-0.15%)
After hours: 6:10PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2020204.35205.16202.54204.12204.122,461,198
Aug 07, 2020203.36205.16203.29204.60204.602,979,500
Aug 06, 2020198.78203.60198.37203.18203.183,158,900
Aug 05, 2020200.00200.50197.91199.26199.262,281,800
Aug 04, 2020194.95199.70194.34199.36199.363,699,900
Aug 03, 2020194.33195.60193.59194.40194.403,143,500
Jul 31, 2020194.15194.68191.64194.28194.283,195,500
Jul 30, 2020195.00196.40192.92195.41195.412,705,700
Jul 29, 2020196.30198.46195.71196.21196.213,342,900
Jul 28, 2020198.60199.89195.50196.24196.246,051,000
Jul 27, 2020199.04202.52198.71201.25201.254,541,700
Jul 24, 2020196.89198.91195.73198.72198.722,199,900
Jul 23, 2020198.46199.27196.01197.55197.552,702,200
Jul 22, 2020193.21199.65193.05198.62198.623,484,400
Jul 21, 2020192.33194.90192.00192.98192.983,505,400
Jul 20, 2020190.90192.77190.37191.61191.612,157,100
Jul 17, 2020191.34191.90190.13191.48191.481,972,600
Jul 16, 2020191.12192.76190.15190.92190.922,111,100
Jul 15, 2020193.90194.00189.88191.77191.773,735,400
Jul 14, 2020185.09190.84184.73190.72190.724,138,600
Jul 13, 2020185.60188.95184.71184.92184.923,221,600
Jul 10, 2020183.78185.44183.01184.88184.882,714,100
Jul 09, 2020186.22186.59182.62184.33184.332,333,500
Jul 08, 2020185.50187.23184.75185.85185.852,776,400
Jul 07, 2020187.37187.85185.25185.82185.822,399,600
Jul 06, 2020186.00188.72184.14188.50188.503,171,500
Jul 02, 2020187.00187.00182.86183.52183.522,690,200
Jul 01, 2020184.95186.44183.72184.66184.662,193,800
Jun 30, 2020182.92185.20181.89184.47184.473,163,100
Jun 29, 2020180.57182.83179.17182.80182.802,622,200
Jun 26, 2020182.37182.81178.88179.74179.745,107,400
Jun 25, 2020183.51184.08180.33182.76182.763,145,200
Jun 24, 2020184.96185.71181.34184.29184.294,146,600
Jun 23, 2020189.55189.73186.32186.62186.622,951,900
Jun 22, 2020186.00187.77184.89187.46187.463,223,200
Jun 19, 2020192.29192.36186.53186.56186.566,267,700
Jun 18, 2020190.01190.74187.89189.49189.493,153,300
Jun 17, 2020191.92192.88190.42190.79190.793,152,900
Jun 16, 2020192.00193.50187.51190.32190.325,434,800
Jun 15, 2020184.60190.12184.14189.49189.494,499,000
Jun 12, 2020191.67191.67185.45189.17189.174,107,900
Jun 11, 2020190.90192.91186.33187.51187.515,796,000
Jun 10, 2020199.13199.56195.67195.80195.803,459,900
Jun 09, 2020200.37201.57199.01199.52199.523,728,600
Jun 08, 2020195.68202.73195.64202.65202.654,443,900
Jun 05, 2020198.00200.15196.27197.16197.164,728,300
Jun 04, 2020192.32194.26191.62193.24193.243,469,100
Jun 03, 2020188.47193.81188.09193.29193.293,881,500
Jun 02, 2020188.40188.56186.09187.59187.593,125,500
Jun 01, 2020186.71187.84185.60187.41187.412,168,200
May 29, 2020187.43188.70185.71186.32186.325,719,100
May 29, 20201.25 Dividend
May 28, 2020189.42190.48186.72188.73187.483,567,600
May 27, 2020188.74188.75185.27187.72186.483,993,400
May 26, 2020189.59190.66184.24184.84183.623,990,900
May 22, 2020184.48185.35183.18184.41183.192,475,200
May 21, 2020184.18185.48182.11185.08183.852,913,600
May 20, 2020182.00184.60180.57184.10182.884,920,800
May 19, 2020180.12181.46178.07179.57178.383,365,000
May 18, 2020180.06181.15178.11179.83178.644,653,000
May 15, 2020173.05174.71171.68173.81172.666,879,600
May 14, 2020170.20175.66167.85175.41174.254,868,400
May 13, 2020176.18176.57171.01172.82171.684,729,100
May 12, 2020181.97182.59176.44176.54175.373,610,600
May 11, 2020179.37182.88178.52180.88179.682,629,200
May 08, 2020183.20183.43179.91181.23180.033,411,600
May 07, 2020179.50181.56178.30181.12179.923,039,600
May 06, 2020180.60181.12176.86176.97175.803,916,900
May 05, 2020183.53183.86179.11179.24178.053,828,400
May 04, 2020181.31182.46178.87181.87180.674,027,100
May 01, 2020184.00185.54182.15182.66181.453,764,800
Apr 30, 2020182.00188.31180.76187.56186.327,124,300
Apr 29, 2020188.53190.41186.88187.82186.583,465,200
Apr 28, 2020190.00190.00185.57185.93184.703,805,000
Apr 27, 2020185.15188.37184.77185.89184.664,048,200
Apr 24, 2020183.26184.35180.86184.02182.803,319,600
Apr 23, 2020186.16187.33181.32182.04180.835,050,100
Apr 22, 2020180.75187.73180.75186.48185.244,245,900
Apr 21, 2020177.37179.39176.10177.58176.404,758,300
Apr 20, 2020184.45185.78181.55181.65180.453,856,500
Apr 17, 2020182.32186.81180.23186.10184.876,467,600
Apr 16, 2020177.00179.91172.27179.50178.317,120,800
Apr 15, 2020178.74180.97177.27177.84176.664,961,500
Apr 14, 2020183.75184.49181.84183.99182.773,863,800
Apr 13, 2020182.68182.85176.91180.12178.933,182,500
Apr 09, 2020180.73185.46179.62183.70182.484,901,900
Apr 08, 2020175.01179.42174.10177.49176.315,665,700
Apr 07, 2020184.53185.19175.16175.59174.437,848,300
Apr 06, 2020169.20177.87168.24177.04175.878,330,900
Apr 03, 2020160.31162.23156.15160.33159.275,050,400
Apr 02, 2020155.00161.95155.00161.50160.434,803,200
Apr 01, 2020160.22161.44156.35158.17157.124,668,900
Mar 31, 2020166.84169.51165.00165.35164.254,519,900
Mar 30, 2020164.92170.31163.57168.13167.025,621,700
Mar 27, 2020162.78169.74159.22164.01162.926,441,400
Mar 26, 2020163.99170.93161.00167.35166.248,259,900
Mar 25, 2020165.00171.36159.22162.98161.909,708,700
Mar 24, 2020149.00162.98146.10161.95160.8811,678,400
Mar 23, 2020142.95153.21136.50137.10136.1910,660,400
Mar 20, 2020153.59161.54147.77148.49147.5112,000,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...