UK Markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
239.09-3.40 (-1.40%)
At close: 4:00PM EDT
238.81 -0.28 (-0.12%)
After hours: 05:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 2021239.88241.96236.65239.09239.094,234,969
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021238.39239.65237.51238.82238.82133,930,000
02 Sept 2021239.20239.95238.38239.87239.87214,020,000
01 Sept 2021237.88239.04237.21238.15238.15219,710,000
31 Aug 2021235.75237.73234.67237.46237.46293,810,000
31 Aug 20211.29 Dividend
30 Aug 2021237.34237.76235.86236.59235.30224,560,000
27 Aug 2021237.43238.37236.37237.48236.19178,330,000
26 Aug 2021238.79238.92235.92236.95235.66200,800,000
25 Aug 2021237.93239.60237.84238.83237.53166,800,000
24 Aug 2021240.39240.39238.32238.43237.13168,720,000
23 Aug 2021239.46240.07237.99239.66238.35208,640,000
20 Aug 2021236.96239.39236.32238.49237.19198,970,000
19 Aug 2021236.68238.12236.07237.23235.94145,540,000
18 Aug 2021239.44239.76237.78238.08236.78221,550,000
17 Aug 2021240.35240.84238.21240.28238.97165,160,000
16 Aug 2021239.00241.05238.56240.97239.66217,530,000
13 Aug 2021236.79239.00236.27238.82237.52169,920,000
12 Aug 2021236.00236.76235.05236.67235.38149,080,000
11 Aug 2021234.19235.94233.75235.55234.27196,910,000
10 Aug 2021235.10235.10233.24233.45232.18202,750,000
09 Aug 2021235.79236.07234.03234.68233.40209,190,000
06 Aug 2021236.68237.14235.67236.26234.97155,860,000
05 Aug 2021235.74236.81234.34236.42235.13222,540,000
04 Aug 2021236.45236.60233.05234.83233.55224,060,000
03 Aug 2021239.56239.95235.25236.95235.663,300,000
02 Aug 2021244.24244.68239.69240.10238.792,693,900
30 Jul 2021243.85245.41242.21242.71241.392,336,800
29 Jul 2021243.32245.20242.98244.02242.692,572,300
28 Jul 2021242.50243.80239.35241.78240.464,948,500
27 Jul 2021244.17247.05244.06246.35245.013,135,200
26 Jul 2021242.00244.57241.60243.98242.652,638,400
23 Jul 2021240.13245.05239.60242.96241.643,996,400
22 Jul 2021235.65239.69235.16238.67237.372,538,300
21 Jul 2021235.98238.11235.22235.93234.642,146,600
20 Jul 2021230.65235.52230.21234.27232.993,275,600
19 Jul 2021232.51233.32226.42229.26228.013,774,900
16 Jul 2021237.79237.88234.38234.75233.471,680,900
15 Jul 2021236.59237.39234.92236.88235.592,165,800
14 Jul 2021237.03239.05236.64237.13235.841,993,200
13 Jul 2021235.66237.47235.20236.17234.881,884,600
12 Jul 2021234.59236.24234.50235.61234.332,158,600
09 Jul 2021234.07236.23233.06235.68234.392,560,500
08 Jul 2021232.95233.83231.94232.84231.571,932,600
07 Jul 2021231.92234.99231.72234.63233.352,069,400
06 Jul 2021233.66233.90231.00232.75231.481,762,700
02 Jul 2021233.08234.11232.44233.63232.361,851,500
01 Jul 2021231.41232.40230.75232.27231.002,210,500
30 Jun 2021230.92232.25230.60230.99229.732,450,700
29 Jun 2021231.53231.71230.05230.37229.111,932,100
28 Jun 2021232.67232.75230.01231.09229.832,901,700
25 Jun 2021232.74233.41232.34232.42231.153,000,100
24 Jun 2021234.10235.16232.74233.33232.061,839,800
23 Jun 2021233.30234.45232.70233.24231.971,701,500
22 Jun 2021233.49234.86232.43233.88232.601,758,300
21 Jun 2021230.63233.23229.47232.90231.632,193,000
18 Jun 2021231.47232.89228.82229.62228.374,408,200
17 Jun 2021235.08236.27233.28233.88232.601,895,600
16 Jun 2021237.21237.28233.78235.58234.302,951,700
15 Jun 2021237.53237.81235.66236.35235.061,948,300
14 Jun 2021237.18237.77234.81236.98235.691,836,800
11 Jun 2021235.00237.50234.71236.93235.642,654,300
10 Jun 2021232.05234.90231.93234.59233.312,534,000
09 Jun 2021232.98234.32231.45231.47230.211,982,200
08 Jun 2021231.50233.98231.34232.64231.372,106,200
07 Jun 2021234.00234.07231.16231.69230.431,877,000
04 Jun 2021233.44233.80232.07233.38232.111,615,200
03 Jun 2021232.57232.76230.15232.45231.183,249,400
02 Jun 2021233.97234.33232.81233.78232.513,172,000
01 Jun 2021235.98235.99232.74233.24231.972,574,300
28 May 2021234.13234.41232.45233.89232.612,853,600
28 May 20211.29 Dividend
27 May 2021233.01235.08232.40234.86232.305,242,900
26 May 2021233.79233.79232.16232.35229.811,564,200
25 May 2021232.17232.77230.71232.14229.612,681,900
24 May 2021231.52232.65231.02231.91229.381,823,300
21 May 2021232.42233.40230.31231.24228.722,601,100
20 May 2021230.72234.02230.56232.18229.651,890,200
19 May 2021230.23230.62228.18230.15227.642,967,000
18 May 2021231.89233.25231.65231.93229.402,913,000
17 May 2021230.81232.30230.25231.68229.151,630,900
14 May 2021230.71232.64230.47231.72229.191,943,100
13 May 2021228.00231.08227.88229.77227.262,819,200
12 May 2021232.11233.57227.57227.94225.453,198,200
11 May 2021237.74237.80232.20233.86231.313,028,500
10 May 2021235.10237.92235.10237.11234.522,031,500
07 May 2021235.00235.72233.99234.84232.281,406,800
06 May 2021235.54235.65233.17234.86232.301,832,600
05 May 2021234.12235.35231.56235.04232.472,070,000
04 May 2021234.63236.13233.24233.86231.312,529,700
03 May 2021237.99238.18235.38235.56232.992,458,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...