MCD - McDonald's Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 19, 2019 219.99 220.21 217.11 218.89 218.89 1,692,941
Aug 16, 2019 219.18 219.82 215.67 218.47 218.47 2,389,200
Aug 15, 2019 216.00 218.48 215.67 218.27 218.27 2,758,300
Aug 14, 2019 218.95 219.74 216.38 216.48 216.48 3,233,700
Aug 13, 2019 220.00 220.22 218.04 219.73 219.73 2,913,300
Aug 12, 2019 220.44 220.65 216.37 217.16 217.16 2,110,300
Aug 09, 2019 218.08 221.93 218.08 221.15 221.15 3,784,000
Aug 08, 2019 217.31 219.74 216.17 218.01 218.01 3,724,300
Aug 07, 2019 213.26 217.56 211.34 216.83 216.83 3,767,200
Aug 06, 2019 210.50 214.55 209.88 214.08 214.08 2,970,300
Aug 05, 2019 213.64 214.61 209.43 210.45 210.45 3,685,600
Aug 02, 2019 211.30 215.09 210.89 214.48 214.48 3,517,800
Aug 01, 2019 211.18 213.13 210.11 211.25 211.25 3,231,800
Jul 31, 2019 212.08 212.71 209.37 210.72 210.72 4,048,800
Jul 30, 2019 214.29 215.21 211.58 212.34 212.34 2,808,500
Jul 29, 2019 216.00 217.42 214.30 214.98 214.98 4,278,600
Jul 26, 2019 217.95 218.96 214.49 215.58 215.58 5,029,300
Jul 25, 2019 212.36 214.60 212.31 214.44 214.44 3,789,000
Jul 24, 2019 213.84 214.95 212.27 212.78 212.78 2,971,600
Jul 23, 2019 215.74 216.25 212.64 214.31 214.31 2,503,600
Jul 22, 2019 213.79 215.33 212.52 215.00 215.00 2,580,000
Jul 19, 2019 215.58 216.26 213.80 213.87 213.87 2,860,500
Jul 18, 2019 214.08 215.95 213.33 215.91 215.91 2,261,600
Jul 17, 2019 213.98 214.90 213.36 213.71 213.71 1,698,400
Jul 16, 2019 213.53 214.90 212.15 213.72 213.72 2,380,400
Jul 15, 2019 213.63 214.70 212.69 214.21 214.21 2,408,500
Jul 12, 2019 212.69 213.40 211.27 212.99 212.99 1,960,100
Jul 11, 2019 214.47 214.80 211.61 212.69 212.69 1,922,800
Jul 10, 2019 212.25 213.46 211.95 213.00 213.00 1,842,300
Jul 09, 2019 211.99 212.69 211.47 212.09 212.09 1,618,800
Jul 08, 2019 211.24 212.53 211.23 212.16 212.16 1,818,000
Jul 05, 2019 212.30 213.01 210.25 211.24 211.24 1,876,200
Jul 03, 2019 209.82 212.87 209.70 212.81 212.81 2,306,000
Jul 02, 2019 206.75 209.58 206.32 209.58 209.58 3,120,000
Jul 01, 2019 208.86 209.43 206.19 206.30 206.30 2,689,500
Jun 28, 2019 206.90 207.99 206.32 207.66 207.66 3,658,200
Jun 27, 2019 204.67 206.35 204.20 206.27 206.27 2,253,500
Jun 26, 2019 205.49 205.67 204.01 204.55 204.55 2,576,000
Jun 25, 2019 204.80 206.39 204.72 205.71 205.71 3,020,900
Jun 24, 2019 204.75 205.25 203.63 203.92 203.92 2,486,800
Jun 21, 2019 205.58 205.94 203.98 204.26 204.26 4,267,400
Jun 20, 2019 205.00 205.39 204.10 205.12 205.12 2,162,200
Jun 19, 2019 204.62 205.00 202.61 204.55 204.55 2,328,400
Jun 18, 2019 205.00 205.40 203.92 204.51 204.51 2,470,900
Jun 17, 2019 205.75 205.75 203.09 203.81 203.81 2,694,400
Jun 14, 2019 204.00 205.81 203.78 205.29 205.29 2,715,800
Jun 13, 2019 205.20 205.40 203.66 204.49 204.49 2,277,800
Jun 12, 2019 204.49 205.49 203.70 204.93 204.93 2,874,000
Jun 11, 2019 202.30 203.65 201.39 203.26 203.26 2,991,400
Jun 10, 2019 206.10 206.10 199.74 201.30 201.30 4,647,500
Jun 07, 2019 203.50 206.39 203.50 205.48 205.48 4,345,000
Jun 06, 2019 200.12 203.38 200.03 203.05 203.05 4,657,600
Jun 05, 2019 200.08 200.56 199.25 200.13 200.13 4,294,600
Jun 04, 2019 199.00 200.30 198.79 199.63 199.63 3,829,900
Jun 03, 2019 198.36 199.10 197.32 198.78 198.78 3,211,800
May 31, 2019 197.41 200.03 197.25 198.27 198.27 3,669,100
May 31, 2019 1.16 Dividend
May 30, 2019 196.01 199.42 195.78 199.24 198.08 2,685,000
May 29, 2019 195.85 196.70 194.85 196.02 194.88 2,925,100
May 28, 2019 198.28 199.38 196.38 196.67 195.52 3,675,100
May 24, 2019 199.87 199.90 197.33 197.77 196.62 2,105,800
May 23, 2019 198.81 199.43 198.10 198.97 197.81 3,560,400
May 22, 2019 199.52 200.17 198.50 199.96 198.80 1,760,300
May 21, 2019 200.89 201.15 199.07 199.84 198.68 2,264,600
May 20, 2019 199.22 200.68 198.28 198.99 197.83 2,217,400
May 17, 2019 198.86 200.37 198.80 199.22 198.06 2,239,600
May 16, 2019 199.36 200.63 198.89 199.99 198.83 2,520,500
May 15, 2019 197.66 199.73 197.50 199.07 197.91 1,899,000
May 14, 2019 198.83 199.61 197.64 198.01 196.86 2,787,700
May 13, 2019 198.00 199.91 197.28 199.03 197.87 2,809,400
May 10, 2019 197.06 200.36 197.02 199.99 198.83 2,668,800
May 09, 2019 197.12 198.31 196.41 197.73 196.58 1,923,600
May 08, 2019 197.71 199.09 196.75 198.03 196.88 2,040,900
May 07, 2019 197.96 199.62 196.73 198.04 196.89 3,072,500
May 06, 2019 196.53 199.18 195.94 198.90 197.74 2,371,300
May 03, 2019 195.34 197.97 194.75 197.52 196.37 2,915,200
May 02, 2019 194.19 195.15 193.32 194.61 193.48 2,418,000
May 01, 2019 195.87 197.19 193.95 194.17 193.04 4,059,600
Apr 30, 2019 198.85 200.00 195.50 197.57 196.42 6,162,300
Apr 29, 2019 197.98 198.36 195.40 197.12 195.97 3,456,100
Apr 26, 2019 198.47 198.60 196.54 197.42 196.27 2,302,100
Apr 25, 2019 196.49 198.02 195.62 197.93 196.78 2,040,800
Apr 24, 2019 195.57 198.26 195.34 197.63 196.48 3,070,100
Apr 23, 2019 194.31 195.95 194.12 195.26 194.12 2,192,900
Apr 22, 2019 194.00 194.73 193.38 193.92 192.79 1,738,400
Apr 18, 2019 191.77 195.00 191.66 194.91 193.78 2,918,400
Apr 17, 2019 192.00 192.35 191.37 191.61 190.49 1,875,000
Apr 16, 2019 192.50 193.07 191.39 191.70 190.58 1,559,200
Apr 15, 2019 191.77 192.35 190.85 191.85 190.73 1,973,500
Apr 12, 2019 189.59 192.28 189.57 191.60 190.48 3,238,800
Apr 11, 2019 189.28 189.48 188.05 188.88 187.78 1,740,400
Apr 10, 2019 190.56 191.30 188.76 189.22 188.12 2,406,800
Apr 09, 2019 189.40 190.28 188.44 190.08 188.97 2,279,500
Apr 08, 2019 190.71 191.50 189.60 189.85 188.74 2,290,100
Apr 05, 2019 190.35 191.24 190.07 190.71 189.60 2,438,400
Apr 04, 2019 189.05 190.73 188.90 189.87 188.76 2,324,900
Apr 03, 2019 188.88 189.24 187.62 188.35 187.25 2,512,300
Apr 02, 2019 188.91 188.95 186.70 188.35 187.25 1,797,700
Apr 01, 2019 190.50 190.85 187.74 188.39 187.29 3,195,100
Mar 29, 2019 190.25 190.52 188.91 189.90 188.79 2,952,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...