U.S. Markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
236.35-0.63 (-0.27%)
At close: 4:00PM EDT
236.16 -0.19 (-0.08%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021237.52237.87235.69236.35236.351,948,582
Jun 14, 2021237.18237.77234.81236.98236.981,836,400
Jun 11, 2021235.00237.50234.71236.93236.932,654,300
Jun 10, 2021232.05234.90231.93234.59234.592,534,000
Jun 09, 2021232.98234.32231.45231.47231.471,982,200
Jun 08, 2021231.50233.98231.34232.64232.642,106,200
Jun 07, 2021234.00234.07231.16231.69231.691,877,000
Jun 04, 2021233.44233.80232.07233.38233.381,615,200
Jun 03, 2021232.57232.76230.15232.45232.453,249,400
Jun 02, 2021233.97234.33232.81233.78233.783,172,000
Jun 01, 2021235.98235.99232.74233.24233.242,574,300
May 28, 2021234.13234.41232.45233.89233.892,853,600
May 28, 20211.29 Dividend
May 27, 2021233.01235.08232.40234.86233.575,242,900
May 26, 2021233.79233.79232.16232.35231.071,564,200
May 25, 2021232.17232.77230.71232.14230.862,681,900
May 24, 2021231.52232.65231.02231.91230.641,823,300
May 21, 2021232.42233.40230.31231.24229.972,601,100
May 20, 2021230.72234.02230.56232.18230.901,890,200
May 19, 2021230.23230.62228.18230.15228.892,967,000
May 18, 2021231.89233.25231.65231.93230.662,913,000
May 17, 2021230.81232.30230.25231.68230.411,630,900
May 14, 2021230.71232.64230.47231.72230.451,943,100
May 13, 2021228.00231.08227.88229.77228.512,819,200
May 12, 2021232.11233.57227.57227.94226.693,198,200
May 11, 2021237.74237.80232.20233.86232.583,028,500
May 10, 2021235.10237.92235.10237.11235.812,031,500
May 07, 2021235.00235.72233.99234.84233.551,406,800
May 06, 2021235.54235.65233.17234.86233.571,832,600
May 05, 2021234.12235.35232.52235.04233.751,523,900
May 04, 2021234.63236.13233.24233.86232.582,529,700
May 03, 2021237.99238.18235.38235.56234.272,458,000
Apr 30, 2021234.00236.29233.87236.08234.782,640,400
Apr 29, 2021233.99235.80232.62235.21233.923,146,700
Apr 28, 2021235.20235.45232.26232.41231.132,777,000
Apr 27, 2021232.57235.63232.41234.98233.692,623,800
Apr 26, 2021234.78235.35231.91232.31231.032,490,100
Apr 23, 2021233.79235.24233.10234.58233.292,137,500
Apr 22, 2021232.83234.04231.94232.96231.681,839,500
Apr 21, 2021233.30233.86231.85232.26230.982,065,500
Apr 20, 2021231.24233.21231.08233.01231.731,885,700
Apr 19, 2021233.12233.30230.83231.81230.542,254,800
Apr 16, 2021233.65234.26232.31233.08231.802,694,300
Apr 15, 2021229.81231.36229.20231.28230.012,063,000
Apr 14, 2021231.22231.29229.59230.31229.042,129,200
Apr 13, 2021230.44231.66229.69231.32230.052,570,900
Apr 12, 2021231.48232.38230.49230.96229.692,292,700
Apr 09, 2021230.19231.61228.87231.48230.212,728,900
Apr 08, 2021232.61232.80229.20230.25228.992,772,200
Apr 07, 2021231.68232.81231.24232.61231.332,551,300
Apr 06, 2021229.71232.27228.72231.91230.643,230,900
Apr 05, 2021226.60229.50226.19228.85227.592,866,300
Apr 01, 2021224.67226.22223.28225.21223.972,441,200
Mar 31, 2021224.01226.49224.00224.14222.913,564,100
Mar 30, 2021226.13227.02224.22224.98223.742,419,000
Mar 29, 2021224.83227.88224.30227.35226.103,621,300
Mar 26, 2021224.20225.28222.42225.21223.973,263,100
Mar 25, 2021225.15225.32222.44224.20222.973,249,600
Mar 24, 2021225.32227.02224.04224.05222.822,442,500
Mar 23, 2021223.96226.40223.75224.37223.142,794,000
Mar 22, 2021223.39226.91222.65225.07223.834,220,700
Mar 19, 2021222.76225.18221.00222.44221.227,719,400
Mar 18, 2021223.68225.35221.41222.90221.683,254,600
Mar 17, 2021224.56224.90220.01224.11222.885,240,600
Mar 16, 2021219.58221.30217.16219.86218.653,583,400
Mar 15, 2021213.65220.55213.50220.46219.255,479,700
Mar 12, 2021212.04214.24211.42212.34211.172,818,200
Mar 11, 2021214.70215.23211.49211.57210.413,618,000
Mar 10, 2021208.72213.63208.24213.31212.143,447,200
Mar 09, 2021210.63211.20208.28208.55207.403,646,700
Mar 08, 2021207.70210.59207.14209.11207.963,157,100
Mar 05, 2021205.75208.23202.96207.37206.233,608,100
Mar 04, 2021206.16207.49202.73204.84203.713,926,200
Mar 03, 2021207.52208.99205.61205.82204.693,488,600
Mar 02, 2021208.00209.90206.19208.67207.523,016,600
Mar 01, 2021207.35210.38207.35208.25207.112,827,500
Feb 26, 2021210.75211.64206.14206.14205.015,334,000
Feb 26, 20211.29 Dividend
Feb 25, 2021212.70212.92209.74210.95208.513,131,400
Feb 24, 2021210.84214.10210.42213.27210.802,887,100
Feb 23, 2021214.50215.70210.43211.32208.873,243,000
Feb 22, 2021211.50213.00209.69212.06209.612,910,800
Feb 19, 2021215.29215.73211.97212.24209.783,181,600
Feb 18, 2021213.29215.86212.65215.43212.942,191,000
Feb 17, 2021213.96214.89212.63213.45210.983,280,000
Feb 16, 2021214.37216.94213.83215.03212.542,892,900
Feb 12, 2021214.00214.70212.99213.90211.422,781,200
Feb 11, 2021214.54214.80212.40214.27211.792,583,600
Feb 10, 2021216.88217.31213.81214.40211.923,161,600
Feb 09, 2021212.07216.18211.77215.98213.483,047,300
Feb 08, 2021212.53212.99209.96211.58209.132,696,200
Feb 05, 2021212.59214.18212.01212.58210.122,600,200
Feb 04, 2021210.00212.11208.67211.03208.592,777,500
Feb 03, 2021208.35209.99207.93208.71206.293,020,700
Feb 02, 2021208.09212.63207.65209.76207.332,786,000
Feb 01, 2021208.48209.69206.60207.93205.522,812,500
Jan 29, 2021205.11209.40203.11207.84205.435,203,300
Jan 28, 2021208.63210.36205.13206.82204.435,401,600
Jan 27, 2021212.39213.15207.00207.00204.605,464,000
Jan 26, 2021212.51215.51212.17215.38212.892,907,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...