MCD - McDonald's Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 2020210.54213.50208.62213.42213.422,919,197
22 Jan 2020213.16213.66211.41211.44211.442,757,400
21 Jan 2020211.37212.26210.22211.16211.164,100,500
17 Jan 2020211.42212.77211.35211.98211.983,540,400
16 Jan 2020210.11211.11209.22210.85210.852,726,700
15 Jan 2020207.32210.35207.32209.77209.773,369,400
14 Jan 2020205.46207.65205.46207.32207.322,622,700
13 Jan 2020207.38207.78205.76206.51206.512,784,200
10 Jan 2020208.44208.95207.27207.27207.272,336,400
09 Jan 2020206.86209.37206.10208.35208.355,971,600
08 Jan 2020202.62206.69202.20205.91205.915,284,200
07 Jan 2020201.87202.68200.51202.63202.634,047,400
06 Jan 2020199.60202.77199.35202.33202.334,660,400
03 Jan 2020199.39200.55198.85200.08200.082,767,600
02 Jan 2020198.00200.80197.81200.79200.793,554,200
31 Dec 2019196.80197.95196.56197.61197.612,278,700
30 Dec 2019197.58197.80195.94196.91196.912,242,400
27 Dec 2019197.33198.47197.18198.17198.172,263,900
26 Dec 2019196.61197.16196.16197.06197.061,809,600
24 Dec 2019195.93197.14195.67196.67196.671,152,500
23 Dec 2019197.54197.54196.03196.20196.202,388,900
20 Dec 2019198.55199.00196.65197.14197.146,415,500
19 Dec 2019195.46197.18195.25197.06197.063,345,700
18 Dec 2019196.60196.79194.71195.63195.634,287,700
17 Dec 2019197.60198.72196.45196.52196.523,338,200
16 Dec 2019197.59198.16196.48197.88197.883,650,100
13 Dec 2019196.04197.33195.34197.12197.122,077,900
12 Dec 2019195.25197.17194.91196.31196.313,024,700
11 Dec 2019195.67195.75194.26194.72194.722,490,300
10 Dec 2019194.62195.39194.28194.95194.952,470,100
09 Dec 2019195.66196.35194.29194.68194.682,227,500
06 Dec 2019194.55195.74194.11195.35195.353,095,100
05 Dec 2019194.50194.50193.14194.21194.212,819,600
04 Dec 2019193.59194.47192.89194.31194.312,217,200
03 Dec 2019194.30195.04192.35193.12193.123,745,300
02 Dec 2019195.38195.59193.78195.18195.183,197,500
29 Nov 2019196.51196.54194.27194.48194.482,815,500
29 Nov 20191.25 Dividend
27 Nov 2019194.26196.67193.92196.30195.054,133,000
26 Nov 2019192.00194.03191.95194.01192.773,877,200
25 Nov 2019193.94194.32191.60191.89190.673,999,600
22 Nov 2019193.19193.42192.15193.14191.912,417,700
21 Nov 2019194.28194.66192.26192.35191.133,509,500
20 Nov 2019193.59194.97193.54194.13192.893,131,300
19 Nov 2019194.20194.40193.01193.44192.212,910,500
18 Nov 2019194.20195.72193.86194.28193.043,420,300
15 Nov 2019194.57194.79193.31193.97192.732,991,300
14 Nov 2019195.23195.50193.16194.00192.763,173,900
13 Nov 2019193.77195.09193.51195.00193.763,405,000
12 Nov 2019193.00193.86192.77193.28192.052,930,600
11 Nov 2019193.63194.25192.50192.64191.412,746,700
08 Nov 2019194.60194.78193.22193.61192.383,499,400
07 Nov 2019195.72196.00192.32193.08191.854,820,200
06 Nov 2019193.30195.27193.05194.18192.946,473,500
05 Nov 2019189.65193.00189.45192.18190.9610,496,000
04 Nov 2019190.16190.75187.55188.66187.4617,662,100
01 Nov 2019197.78197.97193.70193.94192.714,192,400
31 Oct 2019197.40198.00195.63196.70195.454,960,600
30 Oct 2019193.29197.00191.68196.89195.646,332,600
29 Oct 2019192.00193.20191.64192.62191.394,454,600
28 Oct 2019194.98195.32191.50191.78190.567,711,400
25 Oct 2019196.10196.65194.40194.61193.374,773,700
24 Oct 2019199.54199.55195.79196.02194.774,955,600
23 Oct 2019200.11201.14198.02199.21197.947,943,700
22 Oct 2019205.09205.25199.15199.27198.0010,265,400
21 Oct 2019209.70210.76208.44209.85208.513,684,200
18 Oct 2019206.80209.05206.73208.50207.173,518,800
17 Oct 2019208.50209.49206.84206.85205.533,340,500
16 Oct 2019207.00208.93206.81208.30206.972,891,400
15 Oct 2019209.56209.72206.52207.22205.903,766,800
14 Oct 2019208.00210.02207.79208.38207.053,088,000
11 Oct 2019213.03213.27208.67209.02207.693,945,700
10 Oct 2019211.76213.13211.50211.76210.411,853,100
09 Oct 2019211.70213.47211.62212.83211.471,745,900
08 Oct 2019210.98213.14209.97211.11209.772,555,900
07 Oct 2019211.10212.87211.10211.92210.573,057,000
04 Oct 2019210.83211.71210.04211.69210.342,220,300
03 Oct 2019206.82210.03206.33210.03208.693,499,900
02 Oct 2019207.93208.48205.59206.27204.964,171,400
01 Oct 2019211.13211.70208.46209.02207.694,811,900
30 Sep 2019213.16215.36212.81214.71213.342,488,000
27 Sep 2019213.06213.63212.29213.16211.802,333,200
26 Sep 2019214.22215.67212.48212.60211.253,053,100
25 Sep 2019212.02213.15211.00212.63211.282,414,500
24 Sep 2019212.50213.52211.55212.02210.673,049,800
23 Sep 2019209.06212.47209.06211.54210.192,812,100
20 Sep 2019210.34211.78209.37209.39208.065,979,300
19 Sep 2019210.38211.83209.87210.52209.182,552,000
18 Sep 2019210.65210.88208.29210.43209.092,534,800
17 Sep 2019208.00210.84207.49209.85208.513,667,900
16 Sep 2019209.30209.86207.33207.40206.083,437,700
13 Sep 2019212.50212.78208.95209.81208.473,791,800
12 Sep 2019211.90214.03211.30212.15210.803,439,100
11 Sep 2019209.69211.55208.54210.20208.863,393,300
10 Sep 2019215.43215.43208.28209.68208.346,407,600
09 Sep 2019220.50220.50217.16217.26215.882,569,600
06 Sep 2019219.81220.84219.45220.03218.631,976,500
05 Sep 2019220.21220.33218.40219.49218.092,752,100
04 Sep 2019217.50219.26216.50218.50217.112,252,200
03 Sep 2019217.93218.67216.28217.13215.753,183,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more