New Zealand markets closed

McDonald's Corporation (MCD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
220.27-2.31 (-1.04%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020221.62223.57220.13220.27220.273,861,400
17 Sep 2020223.70223.73220.50222.58222.583,376,600
16 Sep 2020222.17226.72221.30224.81224.813,463,700
15 Sep 2020221.76223.64221.40222.37222.372,640,700
14 Sep 2020219.72222.59219.34220.56220.562,543,800
11 Sep 2020217.69219.18216.28218.00218.003,616,500
10 Sep 2020215.72219.48215.72217.24217.243,325,600
09 Sep 2020215.00218.17214.44215.71215.713,213,200
08 Sep 2020211.18216.30211.06213.58213.584,107,600
04 Sep 2020215.29217.78210.76211.73211.733,828,600
03 Sep 2020218.11218.11211.90213.80213.803,126,700
02 Sep 2020213.25217.13212.69216.23216.234,092,000
01 Sep 2020210.84213.61210.58212.69212.692,926,700
31 Aug 2020213.52214.99212.81213.52213.522,900,900
31 Aug 20201.25 Dividend
28 Aug 2020212.82216.71211.77214.91213.663,212,500
27 Aug 2020214.34216.10212.10212.19210.963,226,800
26 Aug 2020212.09214.42211.60213.76212.522,316,700
25 Aug 2020213.96214.19212.22212.65211.412,302,400
24 Aug 2020212.26213.50210.93212.62211.382,463,900
21 Aug 2020209.96212.19209.26211.57210.343,484,800
20 Aug 2020208.12210.99208.10209.88208.662,084,900
19 Aug 2020210.22211.17208.64209.51208.292,711,100
18 Aug 2020209.26210.43207.23210.32209.102,921,500
17 Aug 2020206.94209.50206.85208.67207.462,619,000
14 Aug 2020205.95207.33205.20207.03205.832,060,200
13 Aug 2020205.96207.25205.35206.49205.291,795,000
12 Aug 2020206.86207.40205.38206.02204.822,167,100
11 Aug 2020205.00207.42204.25205.00203.812,478,400
10 Aug 2020204.35205.16202.54204.12202.932,783,600
07 Aug 2020203.36205.16203.29204.60203.412,979,500
06 Aug 2020198.78203.60198.37203.18202.003,158,900
05 Aug 2020200.00200.50197.91199.26198.102,281,800
04 Aug 2020194.95199.70194.34199.36198.203,699,900
03 Aug 2020194.33195.60193.59194.40193.273,143,500
31 Jul 2020194.15194.68191.64194.28193.153,195,500
30 Jul 2020195.00196.40192.92195.41194.272,705,700
29 Jul 2020196.30198.46195.71196.21195.073,342,900
28 Jul 2020198.60199.89195.50196.24195.106,051,000
27 Jul 2020199.04202.52198.71201.25200.084,541,700
24 Jul 2020196.89198.91195.73198.72197.562,199,900
23 Jul 2020198.46199.27196.01197.55196.402,702,200
22 Jul 2020193.21199.65193.05198.62197.463,484,400
21 Jul 2020192.33194.90192.00192.98191.863,505,400
20 Jul 2020190.90192.77190.37191.61190.502,157,100
17 Jul 2020191.34191.90190.13191.48190.371,972,600
16 Jul 2020191.12192.76190.15190.92189.812,111,100
15 Jul 2020193.90194.00189.88191.77190.653,735,400
14 Jul 2020185.09190.84184.73190.72189.614,138,600
13 Jul 2020185.60188.95184.71184.92183.843,221,600
10 Jul 2020183.78185.44183.01184.88183.802,714,100
09 Jul 2020186.22186.59182.62184.33183.262,333,500
08 Jul 2020185.50187.23184.75185.85184.772,776,400
07 Jul 2020187.37187.85185.25185.82184.742,399,600
06 Jul 2020186.00188.72184.14188.50187.403,171,500
02 Jul 2020187.00187.00182.86183.52182.452,690,200
01 Jul 2020184.95186.44183.72184.66183.592,193,800
30 Jun 2020182.92185.20181.89184.47183.403,163,100
29 Jun 2020180.57182.83179.17182.80181.742,622,200
26 Jun 2020182.37182.81178.88179.74178.695,107,400
25 Jun 2020183.51184.08180.33182.76181.703,145,200
24 Jun 2020184.96185.71181.34184.29183.224,146,600
23 Jun 2020189.55189.73186.32186.62185.532,951,900
22 Jun 2020186.00187.77184.89187.46186.373,223,200
19 Jun 2020192.29192.36186.53186.56185.476,267,700
18 Jun 2020190.01190.74187.89189.49188.393,153,300
17 Jun 2020191.92192.88190.42190.79189.683,152,900
16 Jun 2020192.00193.50187.51190.32189.215,434,800
15 Jun 2020184.60190.12184.14189.49188.394,499,000
12 Jun 2020191.67191.67185.45189.17188.074,107,900
11 Jun 2020190.90192.91186.33187.51186.425,796,000
10 Jun 2020199.13199.56195.67195.80194.663,459,900
09 Jun 2020200.37201.57199.01199.52198.363,728,600
08 Jun 2020195.68202.73195.64202.65201.474,443,900
05 Jun 2020198.00200.15196.27197.16196.014,728,300
04 Jun 2020192.32194.26191.62193.24192.123,469,100
03 Jun 2020188.47193.81188.09193.29192.173,881,500
02 Jun 2020188.40188.56186.09187.59186.503,125,500
01 Jun 2020186.71187.84185.60187.41186.322,168,200
29 May 2020187.43188.70185.71186.32185.245,719,100
29 May 20201.25 Dividend
28 May 2020189.42190.48186.72188.73186.393,567,600
27 May 2020188.74188.75185.27187.72185.393,993,400
26 May 2020189.59190.66184.24184.84182.553,990,900
22 May 2020184.48185.35183.18184.41182.122,475,200
21 May 2020184.18185.48182.11185.08182.782,913,600
20 May 2020182.00184.60180.57184.10181.824,920,800
19 May 2020180.12181.46178.07179.57177.343,365,000
18 May 2020180.06181.15178.11179.83177.604,653,000
15 May 2020173.05174.71171.68173.81171.656,879,600
14 May 2020170.20175.66167.85175.41173.234,868,400
13 May 2020176.18176.57171.01172.82170.684,729,100
12 May 2020181.97182.59176.44176.54174.353,610,600
11 May 2020179.37182.88178.52180.88178.642,629,200
08 May 2020183.20183.43179.91181.23178.983,411,600
07 May 2020179.50181.56178.30181.12178.873,039,600
06 May 2020180.60181.12176.86176.97174.783,916,900
05 May 2020183.53183.86179.11179.24177.023,828,400
04 May 2020181.31182.46178.87181.87179.614,027,100
01 May 2020184.00185.54182.15182.66180.393,764,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...