Singapore markets open in 4 hours 43 minutes

McDonald's Corporation (MCD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
235.34+4.60 (+1.99%)
At close: 04:00PM EDT
235.34 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022233.52236.85231.71235.34235.343,285,814
30 Sept 2022233.32234.83230.58230.74230.743,628,600
29 Sept 2022236.32237.66232.46234.40234.403,053,200
28 Sept 2022236.13238.53233.76236.94236.944,202,400
27 Sept 2022244.58244.93236.56236.70236.704,193,800
26 Sept 2022245.94246.25242.44243.76243.763,179,100
23 Sept 2022247.21249.10244.19245.95245.952,671,700
22 Sept 2022250.39250.43247.65247.94247.942,300,500
21 Sept 2022255.13256.91251.08251.08251.082,438,800
20 Sept 2022256.10256.49252.78255.40255.402,140,200
19 Sept 2022254.00257.55253.35257.01257.012,195,800
16 Sept 2022251.85255.82251.75254.91254.914,302,000
15 Sept 2022255.02255.23252.49253.47253.472,289,500
14 Sept 2022255.00258.27254.37255.72255.722,745,200
13 Sept 2022257.74258.95253.67254.33254.332,604,900
12 Sept 2022260.00261.40259.42260.37260.372,204,300
09 Sept 2022260.26260.74258.21259.52259.522,007,000
08 Sept 2022257.85261.08257.33260.08260.082,448,900
07 Sept 2022255.14259.82254.96258.42258.424,185,200
06 Sept 2022254.47256.73253.38254.39254.392,645,700
02 Sept 2022257.41258.58253.36254.51254.511,791,300
01 Sept 2022251.82256.53251.76256.47256.472,577,800
31 Aug 2022254.17255.68252.20252.28252.283,119,200
31 Aug 20221.38 Dividend
30 Aug 2022256.00256.72252.57253.49252.112,051,300
29 Aug 2022255.50256.71254.59255.66254.272,017,500
26 Aug 2022262.80263.20256.39256.95255.552,357,800
25 Aug 2022261.99262.68260.20262.56261.131,330,400
24 Aug 2022260.71262.00259.86260.86259.441,777,200
23 Aug 2022262.62263.35260.53260.54259.122,211,100
22 Aug 2022264.50265.79262.37262.95261.521,986,700
19 Aug 2022265.94267.75265.54266.54265.091,833,800
18 Aug 2022266.00267.36265.42266.58265.131,591,900
17 Aug 2022265.96267.97265.58266.82265.371,699,100
16 Aug 2022265.04267.13264.26266.29264.841,828,000
15 Aug 2022262.21265.62261.25265.44263.992,342,700
12 Aug 2022259.55262.51259.55262.18260.751,530,800
11 Aug 2022263.20263.27258.63259.28257.872,007,000
10 Aug 2022262.00263.71260.50261.36259.942,967,900
09 Aug 2022256.90260.21256.36260.06258.642,315,800
08 Aug 2022260.00260.91255.34256.80255.402,253,500
05 Aug 2022259.64260.03257.07259.23257.821,818,500
04 Aug 2022261.70262.18258.69260.64259.222,089,600
03 Aug 2022261.05262.92259.76262.09260.662,305,300
02 Aug 2022264.62265.45260.89261.05259.632,375,200
01 Aug 2022262.54265.46262.41264.23262.792,384,000
29 Jul 2022263.65264.35262.10263.37261.942,653,800
28 Jul 2022258.80264.00257.56263.46262.032,849,100
27 Jul 2022255.80259.91254.69258.89257.482,718,300
26 Jul 2022249.56259.22248.70257.09255.695,272,300
25 Jul 2022254.57254.80248.66250.38249.022,860,400
22 Jul 2022253.75254.53252.45253.99252.612,226,600
21 Jul 2022253.99254.80252.32253.47252.092,056,500
20 Jul 2022256.78256.91253.47254.58253.192,183,700
19 Jul 2022253.88256.62252.97256.50255.102,181,300
18 Jul 2022255.24255.59252.07252.42251.052,164,400
15 Jul 2022254.02256.39253.45255.01253.622,627,200
14 Jul 2022249.89253.10249.62252.60251.222,371,000
13 Jul 2022248.96254.80248.26252.67251.292,205,300
12 Jul 2022252.97255.62250.76251.48250.112,112,800
11 Jul 2022252.08255.40252.08253.28251.901,478,100
08 Jul 2022252.60254.62252.32253.24251.861,450,300
07 Jul 2022253.26254.92251.18252.94251.562,396,700
06 Jul 2022252.47252.86249.37251.46250.091,948,600
05 Jul 2022251.15253.00249.66252.29250.922,390,700
01 Jul 2022246.35253.14246.00252.96251.582,531,400
30 Jun 2022248.25248.59245.45246.88245.542,786,200
29 Jun 2022246.14248.87245.11247.74246.392,997,200
28 Jun 2022247.06249.96242.52242.83241.512,381,700
27 Jun 2022247.90248.77246.57247.03245.692,059,200
24 Jun 2022245.26248.00244.49247.90246.553,104,800
23 Jun 2022243.70245.09240.46243.58242.251,937,000
22 Jun 2022238.79244.55238.36243.06241.743,054,300
21 Jun 2022236.22240.10234.14239.59238.293,263,500
17 Jun 2022234.22235.49232.17234.38233.107,236,300
16 Jun 2022236.08237.32233.82235.19233.913,272,000
15 Jun 2022239.86241.58236.12238.90237.603,152,100
14 Jun 2022239.96242.90238.62238.76237.463,564,800
13 Jun 2022232.79240.10232.68238.47237.174,697,000
10 Jun 2022239.18239.51237.16237.38236.091,992,300
09 Jun 2022243.62246.00242.03242.16240.842,682,600
08 Jun 2022247.90248.48244.89245.61244.272,101,300
07 Jun 2022246.00249.79245.53248.94247.582,782,000
06 Jun 2022249.08249.53247.33248.07246.721,569,300
03 Jun 2022248.43250.27248.17248.36247.011,838,900
03 Jun 20221.38 Dividend
02 Jun 2022249.60250.44246.22250.38247.642,089,700
01 Jun 2022253.19253.42248.19249.28246.562,264,100
31 May 2022250.00254.28248.63252.21249.453,924,700
27 May 2022249.50251.87248.78251.87249.122,063,800
26 May 2022246.00249.33245.60248.09245.381,972,300
25 May 2022242.58245.70241.59244.01241.342,641,700
24 May 2022237.50245.80237.45244.52241.855,258,200
23 May 2022235.76238.89233.50238.00235.403,053,500
20 May 2022231.38234.06228.59233.91231.353,208,200
19 May 2022229.50232.15228.34229.00226.503,518,300
18 May 2022239.46240.08230.37231.05228.533,946,100
17 May 2022246.00247.00239.46241.63238.993,204,900
16 May 2022244.46245.48240.73244.04241.372,147,100
13 May 2022247.15247.18242.28245.04242.363,255,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...