Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,273.45 -4.06 (-0.08%) Dow
38,512.71 -173.61 (-0.45%) Nasdaq
16,792.42 +57.41 (+0.34%) Bitcoin USD
69,049.80 +946.59 (+1.39%) CMC Crypto 200
1,491.20 +23.27 (+1.58%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 257.93 | 259.95 | 255.62 | 259.74 | 259.74 | 842,371 |
| 27 May 2024 | 257.39 | 259.25 | 249.16 | 258.89 | 258.89 | 18,078,300 |
| 20 May 2024 | 271.74 | 272.13 | 257.52 | 258.11 | 258.11 | 15,937,100 |
| 13 May 2024 | 275.38 | 276.74 | 268.71 | 272.38 | 272.38 | 14,760,800 |
| 06 May 2024 | 271.06 | 275.38 | 266.06 | 275.00 | 275.00 | 17,024,600 |
| 29 Apr 2024 | 273.83 | 276.87 | 262.63 | 270.32 | 270.32 | 20,612,600 |
| 22 Apr 2024 | 273.75 | 279.82 | 270.37 | 273.09 | 273.09 | 18,292,900 |
| 15 Apr 2024 | 267.86 | 272.22 | 265.15 | 271.99 | 271.99 | 16,402,100 |
| 08 Apr 2024 | 267.24 | 269.88 | 265.11 | 267.39 | 267.39 | 16,733,200 |
| 01 Apr 2024 | 281.50 | 281.55 | 266.36 | 266.69 | 266.69 | 18,974,800 |
| 25 Mar 2024 | 280.00 | 283.38 | 277.17 | 281.95 | 281.95 | 11,616,500 |
| 18 Mar 2024 | 279.47 | 285.58 | 278.07 | 282.63 | 282.63 | 16,451,500 |
| 11 Mar 2024 | 292.15 | 296.36 | 277.83 | 279.14 | 279.14 | 20,298,400 |
| 04 Mar 2024 | 289.37 | 295.14 | 288.50 | 292.55 | 292.55 | 12,869,100 |
| 29 Feb 2024 | 1.67 Dividend | |||||
| 26 Feb 2024 | 298.21 | 298.68 | 289.53 | 290.73 | 289.09 | 14,544,100 |
| 19 Feb 2024 | 292.00 | 298.74 | 291.84 | 297.75 | 296.07 | 9,686,400 |
| 12 Feb 2024 | 289.00 | 293.70 | 285.67 | 292.02 | 290.37 | 12,526,600 |
| 05 Feb 2024 | 287.01 | 293.15 | 281.54 | 289.47 | 287.83 | 25,391,800 |
| 29 Jan 2024 | 291.64 | 298.17 | 288.31 | 297.05 | 295.37 | 17,250,100 |
| 22 Jan 2024 | 300.95 | 302.39 | 291.70 | 292.26 | 290.61 | 15,764,000 |
| 15 Jan 2024 | 293.47 | 301.08 | 289.98 | 300.53 | 298.83 | 11,329,200 |
| 08 Jan 2024 | 288.51 | 295.75 | 287.52 | 293.47 | 291.81 | 11,234,700 |
| 01 Jan 2024 | 295.05 | 297.99 | 287.20 | 288.99 | 287.36 | 15,595,500 |
| 25 Dec 2023 | 291.22 | 296.85 | 290.89 | 296.51 | 294.83 | 7,408,200 |
| 18 Dec 2023 | 288.65 | 292.47 | 287.56 | 291.70 | 290.05 | 10,956,200 |
| 11 Dec 2023 | 285.56 | 295.97 | 285.56 | 287.27 | 285.64 | 19,868,600 |
| 04 Dec 2023 | 284.99 | 288.76 | 283.40 | 285.53 | 283.91 | 16,048,800 |
| 30 Nov 2023 | 1.67 Dividend | |||||
| 27 Nov 2023 | 282.66 | 286.86 | 278.06 | 285.96 | 282.65 | 18,334,700 |
| 20 Nov 2023 | 275.35 | 282.59 | 275.02 | 282.54 | 279.27 | 9,943,200 |
| 13 Nov 2023 | 267.40 | 277.12 | 267.26 | 275.75 | 272.56 | 14,014,100 |
| 06 Nov 2023 | 268.01 | 270.06 | 265.21 | 267.79 | 264.69 | 12,841,300 |
| 30 Oct 2023 | 260.10 | 268.61 | 254.60 | 267.87 | 264.77 | 21,074,600 |
| 23 Oct 2023 | 256.61 | 259.54 | 254.54 | 255.76 | 252.80 | 14,548,500 |
| 16 Oct 2023 | 249.22 | 262.56 | 248.07 | 258.11 | 255.12 | 19,385,800 |
| 09 Oct 2023 | 247.72 | 253.43 | 245.88 | 248.31 | 245.43 | 15,006,100 |
| 02 Oct 2023 | 262.00 | 262.07 | 245.73 | 248.22 | 245.35 | 19,582,200 |
| 25 Sept 2023 | 270.45 | 271.76 | 261.75 | 263.44 | 260.39 | 12,431,100 |
| 18 Sept 2023 | 278.72 | 280.27 | 270.83 | 272.22 | 269.07 | 11,320,600 |
| 11 Sept 2023 | 279.69 | 285.60 | 277.69 | 278.23 | 275.01 | 13,547,800 |
| 04 Sept 2023 | 281.00 | 281.64 | 275.00 | 279.22 | 275.99 | 11,200,200 |
| 31 Aug 2023 | 1.52 Dividend | |||||
| 28 Aug 2023 | 284.58 | 286.20 | 279.13 | 280.94 | 276.20 | 12,193,000 |
| 21 Aug 2023 | 281.70 | 286.14 | 278.68 | 284.58 | 279.78 | 12,775,300 |
| 14 Aug 2023 | 288.79 | 289.85 | 280.30 | 281.74 | 276.99 | 10,198,500 |
| 07 Aug 2023 | 287.88 | 291.60 | 286.76 | 288.62 | 283.75 | 10,218,200 |
| 31 Jul 2023 | 293.61 | 294.24 | 286.76 | 287.02 | 282.18 | 12,028,500 |
| 24 Jul 2023 | 296.00 | 298.90 | 289.50 | 294.03 | 289.07 | 15,253,200 |
| 17 Jul 2023 | 295.08 | 299.35 | 292.46 | 295.61 | 290.62 | 10,569,100 |
| 10 Jul 2023 | 292.40 | 297.10 | 291.77 | 294.94 | 289.97 | 8,596,200 |
| 03 Jul 2023 | 297.79 | 298.40 | 291.55 | 292.10 | 287.17 | 9,113,400 |
| 26 Jun 2023 | 289.64 | 299.10 | 287.07 | 298.41 | 293.38 | 9,722,000 |
| 19 Jun 2023 | 293.65 | 297.18 | 289.64 | 289.91 | 285.02 | 11,086,900 |
| 12 Jun 2023 | 288.16 | 296.57 | 286.50 | 293.70 | 288.75 | 13,386,900 |
| 05 Jun 2023 | 290.00 | 290.50 | 280.00 | 286.79 | 281.95 | 13,380,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.