UK markets open in 1 hour 9 minutes

McDonald's Corporation (MCD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
213.27+1.95 (+0.92%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 2021210.84214.10210.42213.27213.272,886,600
23 Feb 2021214.50215.70210.43211.32211.323,242,300
22 Feb 2021211.50213.00209.69212.06212.062,910,800
19 Feb 2021215.29215.73211.97212.24212.243,180,800
18 Feb 2021213.29215.86212.65215.43215.432,173,800
17 Feb 2021213.96214.89212.63213.45213.453,280,000
16 Feb 2021214.37216.94213.83215.03215.032,892,900
12 Feb 2021214.00214.70212.99213.90213.902,781,200
11 Feb 2021214.54214.80212.40214.27214.272,583,300
10 Feb 2021216.88217.31213.81214.40214.403,161,600
09 Feb 2021212.07216.18211.77215.98215.983,047,300
08 Feb 2021212.53212.99209.96211.58211.582,696,200
05 Feb 2021212.59214.18212.01212.58212.582,599,800
04 Feb 2021210.00212.11208.67211.03211.032,777,500
03 Feb 2021208.35209.99207.93208.71208.713,020,700
02 Feb 2021208.09212.63207.65209.76209.762,786,000
01 Feb 2021208.48209.69206.60207.93207.932,812,500
29 Jan 2021205.11209.40203.11207.84207.845,202,500
28 Jan 2021208.63210.36205.13206.82206.825,401,600
27 Jan 2021212.39213.15207.00207.00207.005,464,000
26 Jan 2021212.51215.51212.17215.38215.382,907,800
25 Jan 2021212.22214.05210.56213.34213.342,615,300
22 Jan 2021212.51214.14211.17213.38213.382,196,400
21 Jan 2021214.06215.96213.32213.53213.532,676,300
20 Jan 2021210.15214.41209.63213.63213.634,077,700
19 Jan 2021210.68211.00207.88209.09209.093,331,600
15 Jan 2021207.97210.70207.42209.91209.913,593,700
14 Jan 2021212.10212.67208.00208.50208.503,666,700
13 Jan 2021210.91213.13210.90212.09212.092,069,800
12 Jan 2021213.69214.33210.94211.60211.602,952,000
11 Jan 2021215.09216.12213.12214.23214.232,545,900
08 Jan 2021212.90216.12212.23215.87215.872,639,100
07 Jan 2021213.22213.22210.56211.98211.983,142,000
06 Jan 2021211.30211.71209.03211.00211.003,083,400
05 Jan 2021210.18211.95209.62211.48211.482,576,100
04 Jan 2021214.49214.72208.22210.22210.224,055,400
31 Dec 2020211.25214.93210.78214.58214.582,610,900
30 Dec 2020212.96213.36211.28211.56211.561,855,000
29 Dec 2020214.64215.78212.45212.71212.711,665,700
28 Dec 2020212.99214.88212.19214.02214.022,550,100
24 Dec 2020212.12212.74211.14211.39211.391,047,700
23 Dec 2020212.30213.43211.79212.02212.021,658,800
22 Dec 2020211.20212.91210.37211.92211.922,772,800
21 Dec 2020210.62212.55208.01211.67211.674,342,500
18 Dec 2020215.15216.85213.82215.08215.087,929,100
17 Dec 2020215.39215.79213.53214.25214.252,558,800
16 Dec 2020214.88217.51213.66213.80213.802,682,000
15 Dec 2020213.22216.21212.74214.86214.863,799,300
14 Dec 2020210.73214.74210.21211.92211.924,745,000
11 Dec 2020207.47208.94206.73207.76207.762,770,800
10 Dec 2020208.50208.76207.07208.04208.042,956,400
09 Dec 2020209.49209.53207.33208.69208.693,010,900
08 Dec 2020206.55209.10206.41208.39208.392,709,400
07 Dec 2020208.53209.11206.19208.89208.893,826,000
04 Dec 2020211.60213.38210.10210.74210.743,151,100
03 Dec 2020210.94213.23210.56211.51211.513,732,500
02 Dec 2020214.00214.40209.13210.86210.866,223,700
01 Dec 2020218.88218.93215.53216.14216.144,226,300
30 Nov 2020216.46217.57214.43217.44217.443,413,600
30 Nov 20201.29 Dividend
27 Nov 2020219.02220.40217.66218.33217.041,394,400
25 Nov 2020219.98220.59217.92219.34218.041,889,200
24 Nov 2020219.01221.25218.25219.71218.413,870,900
23 Nov 2020215.14217.60214.65217.00215.723,010,300
20 Nov 2020214.39215.22213.63214.09212.833,932,600
19 Nov 2020214.84215.48213.33215.11213.842,840,500
18 Nov 2020216.10217.84215.41215.52214.253,095,200
17 Nov 2020215.60217.39214.02216.01214.732,443,100
16 Nov 2020215.50216.75213.63216.73215.453,702,100
13 Nov 2020213.76214.39212.34213.28212.023,072,100
12 Nov 2020217.56217.82210.88213.07211.814,253,200
11 Nov 2020214.81219.25214.30218.02216.734,126,900
10 Nov 2020215.75215.99211.34213.32212.064,255,600
09 Nov 2020226.79227.85207.17213.22211.967,981,200
06 Nov 2020216.00217.89214.25216.56215.283,916,100
05 Nov 2020216.07218.20214.68216.31215.033,622,000
04 Nov 2020215.00219.47213.30214.87213.603,360,800
03 Nov 2020215.59218.10213.95216.80215.522,615,000
02 Nov 2020215.88216.32210.79212.56211.302,983,200
30 Oct 2020213.60215.22209.91213.00211.743,450,900
29 Oct 2020214.69217.65213.07214.95213.682,477,600
28 Oct 2020218.39220.59214.46214.69213.423,272,900
27 Oct 2020224.47225.23222.72222.97221.651,801,900
26 Oct 2020226.78227.25220.97224.27222.942,537,800
23 Oct 2020230.41230.41227.80228.71227.362,278,100
22 Oct 2020227.76229.40226.88229.15227.801,961,300
21 Oct 2020227.23229.49227.21228.19226.841,518,200
20 Oct 2020226.74230.00226.43227.45226.111,883,200
19 Oct 2020229.55231.02225.17226.00224.662,009,500
16 Oct 2020229.77231.91229.15229.37228.012,162,800
15 Oct 2020226.15230.00225.59229.64228.282,177,300
14 Oct 2020228.41229.48227.35227.62226.281,862,600
13 Oct 2020225.70228.58224.93227.35226.012,098,900
12 Oct 2020224.81226.51223.12226.11224.772,412,400
09 Oct 2020226.94227.22223.12224.83223.503,237,700
08 Oct 2020226.09227.08224.29225.80224.473,195,800
07 Oct 2020225.58228.41225.13226.48225.141,972,500
06 Oct 2020226.83228.66223.60224.09222.772,453,600
05 Oct 2020224.86226.50224.01226.07224.732,913,800
02 Oct 2020217.51223.35217.10222.67221.353,833,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...