Singapore markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
234.84-0.02 (-0.01%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 2021235.00235.72233.99234.84234.841,406,800
06 May 2021235.54235.65233.17234.86234.861,832,600
05 May 2021234.12235.35232.52235.04235.041,523,900
04 May 2021234.63236.13233.24233.86233.862,529,700
03 May 2021237.99238.18235.38235.56235.562,458,000
30 Apr 2021234.00236.29233.87236.08236.082,640,400
29 Apr 2021233.99235.80232.62235.21235.213,146,700
28 Apr 2021235.20235.45232.26232.41232.412,777,000
27 Apr 2021232.57235.63232.41234.98234.982,623,800
26 Apr 2021234.78235.35231.91232.31232.312,490,100
23 Apr 2021233.79235.24233.10234.58234.582,137,500
22 Apr 2021232.83234.04231.94232.96232.961,839,500
21 Apr 2021233.30233.86231.85232.26232.262,065,500
20 Apr 2021231.24233.21231.08233.01233.011,885,700
19 Apr 2021233.12233.30230.83231.81231.812,254,800
16 Apr 2021233.65234.26232.31233.08233.082,694,300
15 Apr 2021229.81231.36229.20231.28231.282,063,000
14 Apr 2021231.22231.29229.59230.31230.312,129,200
13 Apr 2021230.44231.66229.69231.32231.322,570,900
12 Apr 2021231.48232.38230.49230.96230.962,292,700
09 Apr 2021230.19231.61228.87231.48231.482,728,900
08 Apr 2021232.61232.80229.20230.25230.252,772,200
07 Apr 2021231.68232.81231.24232.61232.612,551,300
06 Apr 2021229.71232.27228.72231.91231.913,230,900
05 Apr 2021226.60229.50226.19228.85228.852,866,300
01 Apr 2021224.67226.22223.28225.21225.212,441,200
31 Mar 2021224.01226.49224.00224.14224.143,564,100
30 Mar 2021226.13227.02224.22224.98224.982,419,000
29 Mar 2021224.83227.88224.30227.35227.353,621,300
26 Mar 2021224.20225.28222.42225.21225.213,263,100
25 Mar 2021225.15225.32222.44224.20224.203,249,600
24 Mar 2021225.32227.02224.04224.05224.052,442,500
23 Mar 2021223.96226.40223.75224.37224.372,794,000
22 Mar 2021223.39226.91222.65225.07225.074,220,700
19 Mar 2021222.76225.18221.00222.44222.447,719,400
18 Mar 2021223.68225.35221.41222.90222.903,254,600
17 Mar 2021224.56224.90220.01224.11224.115,240,600
16 Mar 2021219.58221.30217.16219.86219.863,583,400
15 Mar 2021213.65220.55213.50220.46220.465,479,700
12 Mar 2021212.04214.24211.42212.34212.342,818,200
11 Mar 2021214.70215.23211.49211.57211.573,618,000
10 Mar 2021208.72213.63208.24213.31213.313,447,200
09 Mar 2021210.63211.20208.28208.55208.553,646,700
08 Mar 2021207.70210.59207.14209.11209.113,157,100
05 Mar 2021205.75208.23202.96207.37207.373,608,100
04 Mar 2021206.16207.49202.73204.84204.843,926,200
03 Mar 2021207.52208.99205.61205.82205.823,488,600
02 Mar 2021208.00209.90206.19208.67208.673,016,600
01 Mar 2021207.35210.38207.35208.25208.252,827,500
26 Feb 2021210.75211.64206.14206.14206.145,334,000
26 Feb 20211.29 Dividend
25 Feb 2021212.70212.92209.74210.95209.663,131,400
24 Feb 2021210.84214.10210.42213.27211.972,887,100
23 Feb 2021214.50215.70210.43211.32210.033,243,000
22 Feb 2021211.50213.00209.69212.06210.762,910,800
19 Feb 2021215.29215.73211.97212.24210.943,181,600
18 Feb 2021213.29215.86212.65215.43214.112,191,000
17 Feb 2021213.96214.89212.63213.45212.143,280,000
16 Feb 2021214.37216.94213.83215.03213.722,892,900
12 Feb 2021214.00214.70212.99213.90212.592,781,200
11 Feb 2021214.54214.80212.40214.27212.962,583,600
10 Feb 2021216.88217.31213.81214.40213.093,161,600
09 Feb 2021212.07216.18211.77215.98214.663,047,300
08 Feb 2021212.53212.99209.96211.58210.292,696,200
05 Feb 2021212.59214.18212.01212.58211.282,600,200
04 Feb 2021210.00212.11208.67211.03209.742,777,500
03 Feb 2021208.35209.99207.93208.71207.433,020,700
02 Feb 2021208.09212.63207.65209.76208.482,786,000
01 Feb 2021208.48209.69206.60207.93206.662,812,500
29 Jan 2021205.11209.40203.11207.84206.575,203,300
28 Jan 2021208.63210.36205.13206.82205.565,401,600
27 Jan 2021212.39213.15207.00207.00205.735,464,000
26 Jan 2021212.51215.51212.17215.38214.062,907,800
25 Jan 2021212.22214.05210.56213.34212.042,615,300
22 Jan 2021212.51214.14211.17213.38212.082,196,400
21 Jan 2021214.06215.96213.32213.53212.222,674,900
20 Jan 2021210.15214.41209.63213.63212.324,077,700
19 Jan 2021210.68211.00207.88209.09207.813,331,600
15 Jan 2021207.97210.70207.42209.91208.633,593,700
14 Jan 2021212.10212.67208.00208.50207.223,666,700
13 Jan 2021210.91213.13210.90212.09210.792,069,800
12 Jan 2021213.69214.33210.94211.60210.312,952,000
11 Jan 2021215.09216.12213.12214.23212.922,545,400
08 Jan 2021212.90216.12212.23215.87214.552,639,100
07 Jan 2021213.22213.22210.56211.98210.683,142,000
06 Jan 2021211.30211.71209.03211.00209.713,083,400
05 Jan 2021210.18211.95209.62211.48210.192,576,100
04 Jan 2021214.49214.72208.22210.22208.934,055,400
31 Dec 2020211.25214.93210.78214.58213.272,610,900
30 Dec 2020212.96213.36211.28211.56210.271,855,000
29 Dec 2020214.64215.78212.45212.71211.411,665,700
28 Dec 2020212.99214.88212.19214.02212.712,550,100
24 Dec 2020212.12212.74211.14211.39210.101,047,700
23 Dec 2020212.30213.43211.79212.02210.721,658,800
22 Dec 2020211.20212.91210.37211.92210.622,772,800
21 Dec 2020210.62212.55208.01211.67210.384,342,500
18 Dec 2020215.15216.85213.82215.08213.767,929,100
17 Dec 2020215.39215.79213.53214.25212.942,558,800
16 Dec 2020214.88217.51213.66213.80212.492,682,000
15 Dec 2020213.22216.21212.74214.86213.553,798,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...