MCD - McDonald's Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 2019219.80220.00216.94217.97216.582,733,700
30 Aug 20191.16 Dividend
29 Aug 2019219.83221.02218.37220.54217.982,729,800
28 Aug 2019216.62218.21215.40218.07215.542,146,100
27 Aug 2019217.58217.90216.05216.05213.552,070,000
26 Aug 2019216.08217.18214.21216.91214.402,553,100
23 Aug 2019219.17219.47213.89214.66212.173,662,300
22 Aug 2019220.54220.89217.88219.49216.952,550,600
21 Aug 2019219.90220.79218.73220.71218.152,053,200
20 Aug 2019218.86219.92218.35218.47215.942,333,800
19 Aug 2019219.99220.21217.11218.78216.242,721,100
16 Aug 2019219.18219.82217.30218.47215.942,475,900
15 Aug 2019216.00218.48215.67218.27215.742,774,100
14 Aug 2019218.95219.74216.38216.48213.973,233,700
13 Aug 2019220.00220.22218.04219.73217.182,913,300
12 Aug 2019220.44220.65216.37217.16214.642,110,300
09 Aug 2019218.08221.93218.08221.15218.593,784,000
08 Aug 2019217.31219.74216.17218.01215.483,724,300
07 Aug 2019213.26217.56211.34216.83214.323,767,200
06 Aug 2019210.50214.55209.88214.08211.602,970,300
05 Aug 2019213.64214.61209.43210.45208.013,685,600
02 Aug 2019211.30215.09210.89214.48211.993,517,800
01 Aug 2019211.18213.13210.11211.25208.803,231,800
31 Jul 2019212.08212.71209.37210.72208.284,048,800
30 Jul 2019214.29215.21211.58212.34209.882,808,500
29 Jul 2019216.00217.42214.30214.98212.494,278,600
26 Jul 2019217.95218.96214.49215.58213.085,029,300
25 Jul 2019212.36214.60212.31214.44211.953,789,000
24 Jul 2019213.84214.95212.27212.78210.312,971,600
23 Jul 2019215.74216.25212.64214.31211.832,503,600
22 Jul 2019213.79215.33212.52215.00212.512,580,000
*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