UK Markets close in 5 hrs 41 mins

McDonald's Corporation (MCD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
204.60+1.42 (+0.70%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2020------
07 Aug 2020203.36205.16203.29204.60204.602,979,500
06 Aug 2020198.78203.60198.37203.18203.183,158,900
05 Aug 2020200.00200.50197.91199.26199.262,281,800
04 Aug 2020194.95199.70194.34199.36199.363,699,900
03 Aug 2020194.33195.60193.59194.40194.403,143,500
31 Jul 2020194.15194.68191.64194.28194.283,195,500
30 Jul 2020195.00196.40192.92195.41195.412,705,700
29 Jul 2020196.30198.46195.71196.21196.213,342,900
28 Jul 2020198.60199.89195.50196.24196.246,051,000
27 Jul 2020199.04202.52198.71201.25201.254,541,700
24 Jul 2020196.89198.91195.73198.72198.722,199,900
23 Jul 2020198.46199.27196.01197.55197.552,702,200
22 Jul 2020193.21199.65193.05198.62198.623,484,400
21 Jul 2020192.33194.90192.00192.98192.983,505,400
20 Jul 2020190.90192.77190.37191.61191.612,157,100
17 Jul 2020191.34191.90190.13191.48191.481,972,600
16 Jul 2020191.12192.76190.15190.92190.922,111,100
15 Jul 2020193.90194.00189.88191.77191.773,735,400
14 Jul 2020185.09190.84184.73190.72190.724,138,600
13 Jul 2020185.60188.95184.71184.92184.923,221,600
10 Jul 2020183.78185.44183.01184.88184.882,714,100
09 Jul 2020186.22186.59182.62184.33184.332,333,500
08 Jul 2020185.50187.23184.75185.85185.852,776,400
07 Jul 2020187.37187.85185.25185.82185.822,399,600
06 Jul 2020186.00188.72184.14188.50188.503,171,500
02 Jul 2020187.00187.00182.86183.52183.522,690,200
01 Jul 2020184.95186.44183.72184.66184.662,193,800
30 Jun 2020182.92185.20181.89184.47184.473,163,100
29 Jun 2020180.57182.83179.17182.80182.802,622,200
26 Jun 2020182.37182.81178.88179.74179.745,107,400
25 Jun 2020183.51184.08180.33182.76182.763,145,200
24 Jun 2020184.96185.71181.34184.29184.294,146,600
23 Jun 2020189.55189.73186.32186.62186.622,951,900
22 Jun 2020186.00187.77184.89187.46187.463,223,200
19 Jun 2020192.29192.36186.53186.56186.566,267,700
18 Jun 2020190.01190.74187.89189.49189.493,153,300
17 Jun 2020191.92192.88190.42190.79190.793,152,900
16 Jun 2020192.00193.50187.51190.32190.325,434,800
15 Jun 2020184.60190.12184.14189.49189.494,499,000
12 Jun 2020191.67191.67185.45189.17189.174,107,900
11 Jun 2020190.90192.91186.33187.51187.515,796,000
10 Jun 2020199.13199.56195.67195.80195.803,459,900
09 Jun 2020200.37201.57199.01199.52199.523,728,600
08 Jun 2020195.68202.73195.64202.65202.654,443,900
05 Jun 2020198.00200.15196.27197.16197.164,728,300
04 Jun 2020192.32194.26191.62193.24193.243,469,100
03 Jun 2020188.47193.81188.09193.29193.293,881,500
02 Jun 2020188.40188.56186.09187.59187.593,125,500
01 Jun 2020186.71187.84185.60187.41187.412,168,200
29 May 2020187.43188.70185.71186.32186.325,719,100
28 May 2020189.42190.48186.72188.73188.733,567,600
27 May 2020188.74188.75185.27187.72187.723,993,400
26 May 2020189.59190.66184.24184.84184.843,990,900
22 May 2020184.48185.35183.18184.41184.412,475,200
21 May 2020184.18185.48182.11185.08185.082,913,600
20 May 2020182.00184.60180.57184.10184.104,920,800
19 May 2020180.12181.46178.07179.57179.573,365,000
18 May 2020180.06181.15178.11179.83179.834,653,000
15 May 2020173.05174.71171.68173.81173.816,879,600
14 May 2020170.20175.66167.85175.41175.414,868,400
13 May 2020176.18176.57171.01172.82172.824,729,100
12 May 2020181.97182.59176.44176.54176.543,610,600
11 May 2020179.37182.88178.52180.88180.882,629,200
08 May 2020183.20183.43179.91181.23181.233,411,600
07 May 2020179.50181.56178.30181.12181.123,039,600
06 May 2020180.60181.12176.86176.97176.973,916,900
05 May 2020183.53183.86179.11179.24179.243,828,400
04 May 2020181.31182.46178.87181.87181.874,027,100
01 May 2020184.00185.54182.15182.66182.663,764,800
30 Apr 2020182.00188.31180.76187.56187.567,124,300
29 Apr 2020188.53190.41186.88187.82187.823,465,200
28 Apr 2020190.00190.00185.57185.93185.933,805,000
27 Apr 2020185.15188.37184.77185.89185.894,048,200
24 Apr 2020183.26184.35180.86184.02184.023,319,600
23 Apr 2020186.16187.33181.32182.04182.045,050,100
22 Apr 2020180.75187.73180.75186.48186.484,245,900
21 Apr 2020177.37179.39176.10177.58177.584,758,300
20 Apr 2020184.45185.78181.55181.65181.653,856,500
17 Apr 2020182.32186.81180.23186.10186.106,467,600
16 Apr 2020177.00179.91172.27179.50179.507,120,800
15 Apr 2020178.74180.97177.27177.84177.844,961,500
14 Apr 2020183.75184.49181.84183.99183.993,863,800
13 Apr 2020182.68182.85176.91180.12180.123,182,500
09 Apr 2020180.73185.46179.62183.70183.704,901,900
08 Apr 2020175.01179.42174.10177.49177.495,665,700
07 Apr 2020184.53185.19175.16175.59175.597,848,300
06 Apr 2020169.20177.87168.24177.04177.048,330,900
03 Apr 2020160.31162.23156.15160.33160.335,050,400
02 Apr 2020155.00161.95155.00161.50161.504,803,200
01 Apr 2020160.22161.44156.35158.17158.174,668,900
31 Mar 2020166.84169.51165.00165.35165.354,519,900
30 Mar 2020164.92170.31163.57168.13168.135,621,700
27 Mar 2020162.78169.74159.22164.01164.016,441,400
26 Mar 2020163.99170.93161.00167.35167.358,259,900
25 Mar 2020165.00171.36159.22162.98162.989,708,700
24 Mar 2020149.00162.98146.10161.95161.9511,678,400
23 Mar 2020142.95153.21136.50137.10137.1010,660,400
20 Mar 2020153.59161.54147.77148.49148.4912,000,000
19 Mar 2020135.20154.84128.21149.50149.5012,773,400
*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