MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2018166.64167.99165.77166.81166.813,376,600
Oct 17, 2018164.47167.73164.11166.77166.773,608,400
Oct 16, 2018163.44164.46162.90164.07164.074,094,700
Oct 15, 2018164.69165.47163.64163.67163.674,265,900
Oct 12, 2018163.93164.96161.86163.82163.823,446,100
Oct 11, 2018166.41167.67161.82162.97162.975,430,700
Oct 10, 2018171.99172.00168.22168.37168.374,190,500
Oct 09, 2018168.16170.56167.81169.83169.834,157,900
Oct 08, 2018166.25168.17166.12167.77167.772,560,500
Oct 05, 2018166.24167.49165.79166.57166.572,822,500
Oct 04, 2018164.89166.07164.50165.80165.803,230,400
Oct 03, 2018166.10167.60164.37164.66164.663,830,300
Oct 02, 2018166.35167.04165.18165.18165.183,071,200
Oct 01, 2018168.37168.95166.66166.67166.673,118,200
Sep 28, 2018166.74167.83166.51167.29167.293,390,200
Sep 27, 2018165.62167.27165.30166.53166.532,390,700
Sep 26, 2018166.40167.51165.55165.76165.763,092,600
Sep 25, 2018164.59167.18164.07166.41166.415,282,900
Sep 24, 2018163.90164.08161.12163.31163.314,375,300
Sep 21, 2018162.71165.30162.51165.30165.308,805,500
Sep 20, 2018160.21161.05159.37160.79160.793,218,700
Sep 19, 2018158.71159.49157.72159.18159.182,822,000
Sep 18, 2018158.17159.08157.58157.77157.773,722,800
Sep 17, 2018159.55159.82156.56158.14158.145,360,000
Sep 14, 2018163.00163.11160.25160.84160.843,939,800
Sep 13, 2018165.45165.46161.70162.40162.403,663,600
Sep 12, 2018164.32165.42163.74164.74164.742,613,300
Sep 11, 2018164.88165.93164.20164.62164.622,946,400
Sep 10, 2018164.48166.02164.24165.07165.073,080,100
Sep 07, 2018163.58164.20163.14163.90163.902,868,300
Sep 06, 2018163.04164.30162.70163.74163.743,133,800
Sep 05, 2018161.60163.40161.19163.24163.242,749,200
Sep 04, 2018161.81161.98160.07161.72161.723,296,300
Aug 31, 2018161.53162.91161.53162.23162.233,649,700
Aug 31, 20181.01 Dividend
Aug 30, 2018163.03163.29162.37162.80161.793,038,400
Aug 29, 2018161.92163.34161.69163.11162.103,168,200
Aug 28, 2018160.55161.67160.16161.64160.642,138,000
Aug 27, 2018160.23160.52159.20160.48159.482,627,100
Aug 24, 2018158.74159.86158.30159.38158.392,199,400
Aug 23, 2018160.56160.79158.37159.05158.062,755,500
Aug 22, 2018161.41161.51160.08160.55159.552,361,500
Aug 21, 2018161.46161.95161.02161.04160.041,920,900
Aug 20, 2018161.29162.16161.10161.68160.682,659,500
Aug 17, 2018161.90161.90160.24161.15160.152,527,400
Aug 16, 2018160.15162.28160.15161.73160.732,822,100
Aug 15, 2018159.81160.46158.37159.88158.893,355,500
Aug 14, 2018158.35161.43158.19160.60159.603,111,600
Aug 13, 2018158.48158.99157.25158.14157.162,879,600
Aug 10, 2018158.34159.51157.87158.68157.703,343,200
Aug 09, 2018158.84159.62157.96159.30158.312,729,700
Aug 08, 2018156.49158.93156.17158.92157.932,988,000
Aug 07, 2018156.91157.20155.84156.04155.071,929,300
Aug 06, 2018156.03157.41155.46156.72155.752,375,200
Aug 03, 2018155.70156.97154.29156.21155.243,673,100
Aug 02, 2018156.65156.93153.13155.41154.456,245,900
Aug 01, 2018156.57157.22155.66156.92155.954,252,800
Jul 31, 2018158.70159.00157.23157.54156.563,530,000
Jul 30, 2018157.39160.02157.09158.64157.663,274,800
Jul 27, 2018156.58158.01156.40157.48156.504,234,100
Jul 26, 2018158.23158.89154.71156.14155.177,409,800
Jul 25, 2018157.69158.99157.41158.89157.904,193,400
Jul 24, 2018159.24159.58157.52157.94156.963,388,400
Jul 23, 2018157.80158.83157.04158.75157.772,754,300
Jul 20, 2018157.20158.35156.28157.97156.992,695,500
Jul 19, 2018157.59158.64157.11157.41156.434,869,700
Jul 18, 2018159.85159.87157.81157.93156.953,824,000
Jul 17, 2018158.56160.00158.56159.75158.761,877,500
Jul 16, 2018158.62159.28157.96158.78157.792,818,200
Jul 13, 2018157.40158.76155.28158.51157.535,186,500
Jul 12, 2018159.15159.78158.82159.12158.132,360,800
Jul 11, 2018158.89159.71157.70158.62157.643,203,800
Jul 10, 2018159.83160.98159.46160.62159.622,187,500
Jul 09, 2018160.47160.80159.37159.94158.952,477,300
Jul 06, 2018157.77160.57157.45159.42158.433,298,800
Jul 05, 2018156.90157.67156.50157.32156.342,248,300
Jul 03, 2018157.36157.82156.31156.48155.511,437,700
Jul 02, 2018155.99156.87155.45156.87155.903,024,000
Jun 29, 2018156.76157.95156.07156.69155.724,024,500
Jun 28, 2018157.25157.33155.10156.32155.354,136,500
Jun 27, 2018159.05160.49157.38157.42156.444,962,100
Jun 26, 2018160.01161.85159.80160.91159.913,375,100
Jun 25, 2018163.00163.00158.95159.81158.826,126,800
Jun 22, 2018161.27165.14161.26164.55163.538,703,600
Jun 21, 2018163.29163.60159.54160.53159.534,655,800
Jun 20, 2018164.91165.53162.37162.56161.553,649,500
Jun 19, 2018164.62165.51164.24164.97163.953,350,400
Jun 18, 2018165.53166.58163.81166.28165.254,297,700
Jun 15, 2018166.10166.60164.59166.46165.437,384,400
Jun 14, 2018167.04167.94166.68167.05166.012,390,000
Jun 13, 2018166.99167.61166.55166.58165.553,140,500
Jun 12, 2018166.82167.24166.23166.73165.702,985,300
Jun 11, 2018169.04169.04166.26166.49165.463,246,500
Jun 08, 2018169.02171.56168.46168.91167.865,056,600
Jun 07, 2018163.75170.00163.69169.48168.438,342,500
Jun 06, 2018159.79162.39159.33162.38161.373,586,200
Jun 05, 2018159.97160.99158.98159.48158.492,952,300
Jun 04, 2018160.08160.49159.54160.22159.233,168,200
Jun 01, 2018159.90160.05159.02159.16158.173,109,200
Jun 01, 20181.01 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...