Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,781.96 +55.37 (+0.14%) CMC Crypto 200
802.76 +11.20 (+1.41%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 283.25 | 286.86 | 283.00 | 285.96 | 285.96 | 4,967,400 |
| 30 Nov 2023 | 280.42 | 282.28 | 278.06 | 281.84 | 281.84 | 5,030,400 |
| 30 Nov 2023 | 1.67 Dividend | |||||
| 29 Nov 2023 | 282.21 | 282.47 | 279.50 | 280.38 | 278.71 | 2,433,400 |
| 28 Nov 2023 | 281.50 | 283.54 | 281.35 | 282.09 | 280.41 | 2,199,600 |
| 27 Nov 2023 | 282.66 | 283.90 | 281.09 | 281.84 | 280.16 | 3,703,900 |
| 24 Nov 2023 | 282.00 | 282.59 | 281.03 | 282.54 | 280.86 | 1,218,000 |
| 22 Nov 2023 | 281.25 | 282.41 | 281.20 | 281.93 | 280.25 | 2,285,000 |
| 21 Nov 2023 | 279.87 | 280.67 | 278.43 | 280.47 | 278.80 | 2,940,800 |
| 20 Nov 2023 | 275.35 | 279.80 | 275.02 | 279.03 | 277.37 | 3,499,400 |
| 17 Nov 2023 | 276.55 | 277.12 | 275.15 | 275.75 | 274.11 | 2,604,800 |
| 16 Nov 2023 | 271.07 | 276.16 | 271.03 | 276.12 | 274.48 | 3,593,700 |
| 15 Nov 2023 | 272.43 | 273.10 | 269.02 | 270.39 | 268.78 | 2,575,900 |
| 14 Nov 2023 | 270.00 | 271.66 | 269.35 | 271.49 | 269.87 | 2,647,800 |
| 13 Nov 2023 | 267.40 | 269.72 | 267.26 | 269.20 | 267.60 | 2,591,900 |
| 10 Nov 2023 | 267.33 | 268.13 | 265.21 | 267.79 | 266.20 | 2,664,900 |
| 09 Nov 2023 | 268.24 | 268.34 | 265.94 | 266.91 | 265.32 | 2,501,700 |
| 08 Nov 2023 | 268.83 | 270.06 | 267.28 | 267.49 | 265.90 | 2,223,300 |
| 07 Nov 2023 | 268.80 | 269.79 | 268.11 | 268.67 | 267.07 | 2,360,800 |
| 06 Nov 2023 | 268.01 | 269.11 | 267.30 | 268.91 | 267.31 | 3,090,600 |
| 03 Nov 2023 | 267.56 | 268.61 | 265.49 | 267.87 | 266.27 | 3,126,200 |
| 02 Nov 2023 | 263.59 | 267.42 | 263.51 | 266.85 | 265.26 | 4,109,700 |
| 01 Nov 2023 | 263.00 | 263.39 | 259.83 | 261.97 | 260.41 | 3,543,000 |
| 31 Oct 2023 | 263.46 | 263.69 | 259.75 | 262.17 | 260.61 | 3,990,600 |
| 30 Oct 2023 | 260.10 | 262.06 | 254.60 | 260.15 | 258.60 | 6,305,100 |
| 27 Oct 2023 | 256.55 | 259.38 | 254.87 | 255.76 | 254.24 | 3,209,000 |
| 26 Oct 2023 | 258.36 | 259.54 | 255.68 | 255.83 | 254.31 | 2,702,600 |
| 25 Oct 2023 | 258.12 | 259.43 | 256.94 | 258.03 | 256.49 | 2,759,100 |
| 24 Oct 2023 | 254.68 | 257.76 | 254.68 | 257.27 | 255.74 | 2,468,000 |
| 23 Oct 2023 | 256.61 | 257.24 | 254.54 | 254.75 | 253.23 | 3,409,800 |
| 20 Oct 2023 | 258.96 | 260.34 | 257.56 | 258.11 | 256.57 | 3,778,200 |
| 19 Oct 2023 | 256.26 | 262.56 | 256.26 | 258.38 | 256.84 | 5,646,200 |
| 18 Oct 2023 | 252.85 | 257.09 | 252.34 | 256.03 | 254.51 | 4,559,200 |
| 17 Oct 2023 | 250.09 | 251.40 | 249.38 | 251.14 | 249.64 | 2,627,500 |
| 16 Oct 2023 | 249.22 | 250.49 | 248.07 | 249.94 | 248.45 | 2,774,700 |
| 13 Oct 2023 | 246.82 | 248.81 | 246.00 | 248.31 | 246.83 | 2,646,500 |
| 12 Oct 2023 | 251.69 | 252.15 | 245.88 | 246.19 | 244.72 | 3,528,300 |
| 11 Oct 2023 | 252.59 | 252.69 | 249.39 | 250.92 | 249.43 | 2,919,400 |
| 10 Oct 2023 | 251.72 | 253.43 | 250.50 | 251.52 | 250.02 | 3,129,600 |
| 09 Oct 2023 | 247.72 | 249.99 | 247.26 | 249.92 | 248.43 | 2,782,300 |
| 06 Oct 2023 | 250.00 | 250.82 | 245.73 | 248.22 | 246.74 | 5,129,500 |
| 05 Oct 2023 | 256.00 | 257.85 | 251.58 | 252.23 | 250.73 | 3,799,600 |
| 04 Oct 2023 | 255.33 | 256.25 | 254.01 | 255.81 | 254.29 | 2,820,000 |
| 03 Oct 2023 | 257.21 | 258.30 | 253.87 | 254.49 | 252.97 | 3,408,100 |
| 02 Oct 2023 | 262.00 | 262.07 | 257.46 | 257.75 | 256.21 | 4,425,000 |
| 29 Sept 2023 | 267.15 | 267.37 | 261.75 | 263.44 | 261.87 | 3,366,600 |
| 28 Sept 2023 | 264.23 | 266.31 | 263.13 | 265.59 | 264.01 | 2,182,400 |
| 27 Sept 2023 | 267.72 | 267.94 | 262.29 | 263.64 | 262.07 | 2,735,000 |
| 26 Sept 2023 | 268.82 | 269.30 | 266.58 | 267.72 | 266.13 | 2,251,600 |
| 25 Sept 2023 | 270.45 | 271.76 | 268.91 | 269.78 | 268.17 | 1,895,500 |
| 22 Sept 2023 | 271.40 | 273.64 | 270.83 | 272.22 | 270.60 | 1,958,300 |
| 21 Sept 2023 | 276.94 | 277.19 | 271.02 | 271.22 | 269.60 | 2,370,100 |
| 20 Sept 2023 | 278.74 | 280.27 | 277.14 | 277.20 | 275.55 | 1,979,300 |
| 19 Sept 2023 | 276.44 | 278.26 | 276.44 | 278.13 | 276.47 | 2,128,100 |
| 18 Sept 2023 | 278.72 | 280.27 | 276.93 | 277.72 | 276.07 | 2,884,800 |
| 15 Sept 2023 | 283.86 | 283.86 | 277.73 | 278.23 | 276.57 | 5,720,400 |
| 14 Sept 2023 | 283.33 | 285.60 | 282.57 | 284.76 | 283.06 | 2,219,700 |
| 13 Sept 2023 | 281.67 | 282.89 | 280.61 | 281.77 | 280.09 | 1,724,300 |
| 12 Sept 2023 | 279.49 | 281.50 | 277.69 | 280.71 | 279.04 | 1,450,200 |
| 11 Sept 2023 | 279.69 | 280.13 | 278.56 | 279.76 | 278.09 | 2,433,200 |
| 08 Sept 2023 | 278.08 | 280.35 | 277.85 | 279.22 | 277.56 | 2,351,300 |
| 07 Sept 2023 | 277.25 | 278.99 | 276.10 | 278.33 | 276.67 | 3,732,800 |
| 06 Sept 2023 | 278.00 | 278.65 | 275.00 | 275.44 | 273.80 | 2,705,800 |
| 05 Sept 2023 | 281.00 | 281.64 | 279.06 | 279.16 | 277.50 | 2,410,300 |
| 01 Sept 2023 | 282.54 | 283.14 | 279.13 | 280.94 | 279.27 | 2,136,400 |
| 31 Aug 2023 | 283.21 | 283.80 | 280.88 | 281.15 | 279.48 | 2,979,800 |
| 31 Aug 2023 | 1.52 Dividend | |||||
| 30 Aug 2023 | 283.80 | 285.98 | 283.29 | 284.24 | 281.04 | 2,410,700 |
| 29 Aug 2023 | 283.95 | 284.57 | 280.43 | 283.59 | 280.39 | 2,348,500 |
| 28 Aug 2023 | 284.58 | 286.20 | 283.51 | 283.68 | 280.48 | 2,317,600 |
| 25 Aug 2023 | 284.76 | 286.14 | 283.51 | 284.58 | 281.37 | 3,725,200 |
| 24 Aug 2023 | 281.74 | 284.75 | 281.74 | 282.35 | 279.17 | 2,006,400 |
| 23 Aug 2023 | 282.02 | 283.15 | 280.65 | 281.87 | 278.69 | 2,308,800 |
| 22 Aug 2023 | 280.76 | 280.82 | 279.09 | 280.31 | 277.15 | 2,052,300 |
| 21 Aug 2023 | 281.70 | 282.29 | 278.68 | 280.04 | 276.88 | 2,682,600 |
| 18 Aug 2023 | 281.72 | 283.74 | 280.30 | 281.74 | 278.56 | 2,624,500 |
| 17 Aug 2023 | 286.15 | 286.54 | 281.78 | 281.86 | 278.68 | 2,148,400 |
| 16 Aug 2023 | 287.57 | 288.88 | 285.03 | 285.40 | 282.18 | 1,829,400 |
| 15 Aug 2023 | 287.95 | 289.08 | 287.12 | 288.30 | 285.05 | 1,883,800 |
| 14 Aug 2023 | 288.79 | 289.85 | 287.62 | 288.81 | 285.55 | 1,712,400 |
| 11 Aug 2023 | 287.25 | 288.96 | 286.76 | 288.62 | 285.37 | 1,760,900 |
| 10 Aug 2023 | 288.81 | 290.37 | 286.78 | 287.60 | 284.36 | 2,436,300 |
| 09 Aug 2023 | 289.00 | 289.72 | 287.88 | 288.23 | 284.98 | 1,895,800 |
| 08 Aug 2023 | 291.05 | 291.60 | 288.54 | 289.58 | 286.32 | 1,948,400 |
| 07 Aug 2023 | 287.88 | 291.40 | 287.86 | 291.40 | 288.12 | 2,176,800 |
| 04 Aug 2023 | 292.41 | 292.82 | 286.76 | 287.02 | 283.78 | 2,517,300 |
| 03 Aug 2023 | 288.80 | 291.27 | 288.65 | 291.02 | 287.74 | 1,910,700 |
| 02 Aug 2023 | 290.26 | 293.45 | 289.38 | 289.62 | 286.36 | 2,388,300 |
| 01 Aug 2023 | 293.00 | 293.91 | 290.25 | 291.07 | 287.79 | 1,916,200 |
| 31 Jul 2023 | 293.61 | 294.24 | 290.05 | 293.20 | 289.90 | 3,296,000 |
| 28 Jul 2023 | 295.80 | 297.70 | 292.95 | 294.03 | 290.72 | 2,843,000 |
| 27 Jul 2023 | 292.00 | 298.90 | 291.51 | 295.19 | 291.86 | 4,698,300 |
| 26 Jul 2023 | 292.25 | 292.58 | 289.50 | 291.75 | 288.46 | 2,896,900 |
| 25 Jul 2023 | 294.20 | 294.93 | 291.65 | 292.36 | 289.06 | 2,780,600 |
| 24 Jul 2023 | 296.00 | 296.95 | 294.86 | 295.31 | 291.98 | 2,034,400 |
| 21 Jul 2023 | 297.66 | 299.35 | 295.32 | 295.61 | 292.28 | 2,834,100 |
| 20 Jul 2023 | 294.31 | 297.56 | 294.11 | 297.13 | 293.78 | 2,104,300 |
| 19 Jul 2023 | 295.00 | 295.40 | 293.22 | 294.13 | 290.81 | 1,969,200 |
| 18 Jul 2023 | 294.47 | 295.75 | 292.46 | 293.82 | 290.51 | 1,991,600 |
| 17 Jul 2023 | 295.08 | 296.86 | 294.55 | 294.68 | 291.36 | 1,669,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.