UK Markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
233.46-0.43 (-0.18%)
As of 3:19PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 2021233.30234.45232.72233.46233.461,133,522
22 Jun 2021233.49234.86232.43233.88233.881,758,300
21 Jun 2021230.63233.23229.47232.90232.902,193,000
18 Jun 2021231.47232.89228.82229.62229.624,408,200
17 Jun 2021235.08236.27233.28233.88233.881,895,600
16 Jun 2021237.21237.28233.78235.58235.582,951,700
15 Jun 2021237.53237.81235.66236.35236.351,948,300
14 Jun 2021237.18237.77234.81236.98236.981,836,800
11 Jun 2021235.00237.50234.71236.93236.932,654,300
10 Jun 2021232.05234.90231.93234.59234.592,534,000
09 Jun 2021232.98234.32231.45231.47231.471,982,200
08 Jun 2021231.50233.98231.34232.64232.642,106,200
07 Jun 2021234.00234.07231.16231.69231.691,877,000
04 Jun 2021233.44233.80232.07233.38233.381,615,200
03 Jun 2021232.57232.76230.15232.45232.453,249,400
02 Jun 2021233.97234.33232.81233.78233.783,172,000
01 Jun 2021235.98235.99232.74233.24233.242,574,300
28 May 2021234.13234.41232.45233.89233.892,853,600
28 May 20211.29 Dividend
27 May 2021233.01235.08232.40234.86233.575,242,900
26 May 2021233.79233.79232.16232.35231.071,564,200
25 May 2021232.17232.77230.71232.14230.862,681,900
24 May 2021231.52232.65231.02231.91230.641,823,300
21 May 2021232.42233.40230.31231.24229.972,601,100
20 May 2021230.72234.02230.56232.18230.901,890,200
19 May 2021230.23230.62228.18230.15228.892,967,000
18 May 2021231.89233.25231.65231.93230.662,913,000
17 May 2021230.81232.30230.25231.68230.411,630,900
14 May 2021230.71232.64230.47231.72230.451,943,100
13 May 2021228.00231.08227.88229.77228.512,819,200
12 May 2021232.11233.57227.57227.94226.693,198,200
11 May 2021237.74237.80232.20233.86232.583,028,500
10 May 2021235.10237.92235.10237.11235.812,031,500
07 May 2021235.00235.72233.99234.84233.551,406,800
06 May 2021235.54235.65233.17234.86233.571,832,600
05 May 2021234.12235.35231.56235.04233.752,070,000
04 May 2021234.63236.13233.24233.86232.582,529,700
03 May 2021237.99238.18235.38235.56234.272,458,000
30 Apr 2021234.00236.29233.87236.08234.782,640,400
29 Apr 2021233.99235.80232.62235.21233.923,146,700
28 Apr 2021235.20235.45232.26232.41231.132,777,000
27 Apr 2021232.57235.63232.41234.98233.692,623,800
26 Apr 2021234.78235.35231.91232.31231.032,490,100
23 Apr 2021233.79235.24233.10234.58233.292,137,500
22 Apr 2021232.83234.04231.94232.96231.681,839,500
21 Apr 2021233.30233.86231.85232.26230.982,065,500
20 Apr 2021231.24233.21231.08233.01231.731,885,700
19 Apr 2021233.12233.30230.83231.81230.542,254,800
16 Apr 2021233.65234.26232.31233.08231.802,694,300
15 Apr 2021229.81231.36229.20231.28230.012,063,000
14 Apr 2021231.22231.29229.59230.31229.042,129,200
13 Apr 2021230.44231.66229.69231.32230.052,570,900
12 Apr 2021231.48232.38230.49230.96229.692,292,700
09 Apr 2021230.19231.61228.87231.48230.212,728,900
08 Apr 2021232.61232.80229.20230.25228.992,772,200
07 Apr 2021231.68232.81231.24232.61231.332,551,300
06 Apr 2021229.71232.27228.72231.91230.643,230,900
05 Apr 2021226.60229.50226.19228.85227.592,866,300
01 Apr 2021224.67226.22223.28225.21223.972,441,200
31 Mar 2021224.01226.49224.00224.14222.913,564,100
30 Mar 2021226.13227.02224.22224.98223.742,419,000
29 Mar 2021224.83227.88224.30227.35226.103,621,300
26 Mar 2021224.20225.28222.42225.21223.973,263,100
25 Mar 2021225.15225.32222.44224.20222.973,249,600
24 Mar 2021225.32227.02224.04224.05222.822,442,500
23 Mar 2021223.96226.40223.75224.37223.142,794,000
22 Mar 2021223.39226.91222.65225.07223.834,220,700
19 Mar 2021222.76225.18221.00222.44221.227,719,400
18 Mar 2021223.68225.35221.41222.90221.683,254,600
17 Mar 2021224.56224.90220.01224.11222.885,240,600
16 Mar 2021219.58221.30217.16219.86218.653,583,400
15 Mar 2021213.65220.55213.50220.46219.255,479,700
12 Mar 2021212.04214.24211.42212.34211.172,818,200
11 Mar 2021214.70215.23211.49211.57210.413,618,000
10 Mar 2021208.72213.63208.24213.31212.143,447,200
09 Mar 2021210.63211.20208.28208.55207.403,646,700
08 Mar 2021207.70210.59207.14209.11207.963,157,100
05 Mar 2021205.75208.23202.96207.37206.233,608,100
04 Mar 2021206.16207.49202.73204.84203.713,926,200
03 Mar 2021207.52208.99205.61205.82204.693,488,600
02 Mar 2021208.00209.90206.19208.67207.523,016,600
01 Mar 2021207.35210.38207.35208.25207.112,827,500
26 Feb 2021210.75211.64206.14206.14205.015,334,000
26 Feb 20211.29 Dividend
25 Feb 2021212.70212.92209.74210.95208.513,131,400
24 Feb 2021210.84214.10210.42213.27210.802,887,100
23 Feb 2021214.50215.70210.43211.32208.873,243,000
22 Feb 2021211.50213.00209.69212.06209.612,910,800
19 Feb 2021215.29215.73211.97212.24209.783,181,600
18 Feb 2021213.29215.86212.65215.43212.942,191,000
17 Feb 2021213.96214.89212.63213.45210.983,280,000
16 Feb 2021214.37216.94213.83215.03212.542,892,900
12 Feb 2021214.00214.70212.99213.90211.422,781,200
11 Feb 2021214.54214.80212.40214.27211.792,583,600
10 Feb 2021216.88217.31213.81214.40211.923,161,600
09 Feb 2021212.07216.18211.77215.98213.483,047,300
08 Feb 2021212.53212.99209.96211.58209.132,696,200
05 Feb 2021212.59214.18212.01212.58210.122,600,200
04 Feb 2021210.00212.11208.67211.03208.592,777,500
03 Feb 2021208.35209.99207.93208.71206.293,020,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...