Australia markets close in 1 hour 15 minutes

McDonald's Corporation (MCD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
266.23-1.16 (-0.43%)
At close: 04:00PM EDT
266.06 -0.17 (-0.06%)
After hours: 07:56PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024267.86268.52266.05266.23266.233,686,700
12 Apr 2024267.91268.23266.58267.39267.392,708,400
11 Apr 2024269.50269.88267.15268.62268.622,519,200
10 Apr 2024266.97268.99265.11268.67268.673,817,500
09 Apr 2024266.22269.67265.50269.44269.443,934,900
08 Apr 2024267.24268.69265.87267.56267.563,753,200
05 Apr 2024269.42270.62266.36266.69266.696,815,200
04 Apr 2024276.24276.24269.92270.09270.094,095,100
03 Apr 2024276.57277.96275.15275.54275.542,748,000
02 Apr 2024280.00280.48277.45277.74277.742,907,700
01 Apr 2024281.50281.55278.64280.22280.222,408,800
28 Mar 2024282.25283.38281.25281.95281.953,453,900
27 Mar 2024278.10282.30278.10282.02282.022,605,000
26 Mar 2024279.22279.45277.17278.62278.622,572,100
25 Mar 2024280.00280.58277.64278.62278.622,985,500
22 Mar 2024283.88284.39282.12282.63282.632,556,100
21 Mar 2024284.50285.58282.64283.53283.533,653,300
20 Mar 2024283.50284.60281.37284.45284.452,867,300
19 Mar 2024279.20284.40278.58282.87282.874,055,400
18 Mar 2024279.47280.30278.07278.58278.583,319,400
15 Mar 2024281.89284.23278.38279.14279.145,071,400
14 Mar 2024282.42282.52277.83281.73281.734,659,300
13 Mar 2024292.26293.47282.60282.86282.865,441,300
12 Mar 2024295.68296.36293.54294.31294.312,233,100
11 Mar 2024292.15295.45291.87294.82294.822,893,300
08 Mar 2024290.04293.48288.83292.55292.552,481,800
07 Mar 2024294.20294.92291.03291.11291.112,237,700
06 Mar 2024293.33295.14292.15292.93292.932,348,000
05 Mar 2024291.56293.51288.92292.54292.542,969,600
04 Mar 2024289.37291.24288.50290.94290.942,832,000
01 Mar 2024291.39292.67289.53290.73290.733,028,600
29 Feb 2024294.20294.75291.71292.28292.283,601,700
29 Feb 20241.67 Dividend
28 Feb 2024294.03296.10292.72295.19293.522,507,300
27 Feb 2024296.80296.80293.32293.76292.102,811,200
26 Feb 2024298.21298.68296.40297.12295.442,595,300
23 Feb 2024296.00298.74295.07297.75296.072,199,000
22 Feb 2024294.00296.67293.25295.92294.253,146,600
21 Feb 2024293.09295.20292.25293.91292.252,076,800
20 Feb 2024292.00295.50291.84292.65290.992,264,000
16 Feb 2024290.79293.70289.26292.02290.372,837,500
15 Feb 2024287.90292.10287.28291.86290.212,401,400
14 Feb 2024287.32288.32286.59288.17286.542,139,300
13 Feb 2024288.63289.90285.67287.11285.492,756,100
12 Feb 2024289.00291.19288.76289.44287.802,392,300
09 Feb 2024292.15292.51288.92289.47287.833,323,000
08 Feb 2024286.20293.15284.20291.93290.284,605,000
07 Feb 2024285.05290.53284.11287.33285.703,954,700
06 Feb 2024282.97284.68281.54284.65283.045,927,200
05 Feb 2024287.01291.44283.33285.97284.357,581,900
02 Feb 2024296.07298.17293.35297.05295.373,969,400
01 Feb 2024291.70298.13290.28298.08296.393,380,600
31 Jan 2024295.90297.44291.65292.72291.063,476,200
30 Jan 2024292.14294.92290.20294.65292.982,524,200
29 Jan 2024291.64292.76288.31292.31290.663,899,700
26 Jan 2024295.33295.98291.70292.26290.614,210,500
25 Jan 2024300.74301.31296.09297.21295.533,219,600
24 Jan 2024300.00302.04299.31300.44298.743,209,700
23 Jan 2024297.44300.21297.13300.05298.351,874,000
22 Jan 2024300.95302.39297.74298.41296.723,250,200
19 Jan 2024298.00301.08296.52300.53298.834,240,800
18 Jan 2024292.09294.48291.31294.36292.692,221,200
17 Jan 2024290.14292.34290.13291.16289.512,008,200
16 Jan 2024293.47294.25289.98291.09289.442,859,000
12 Jan 2024295.46295.75292.84293.47291.811,714,200
11 Jan 2024294.45294.95290.65294.15292.492,047,400
10 Jan 2024291.00294.39290.87294.09292.432,199,700
09 Jan 2024289.63290.87287.52290.87289.222,176,400
08 Jan 2024288.51292.00287.52291.90290.253,097,000
05 Jan 2024289.21290.33287.20288.99287.363,406,900
04 Jan 2024295.32297.27290.92291.74290.094,615,400
03 Jan 2024297.00297.99294.25294.39292.723,114,800
02 Jan 2024295.05297.28295.05297.04295.364,458,400
29 Dec 2023295.83296.85295.31296.51294.832,227,500
28 Dec 2023294.47296.47294.00295.84294.171,907,100
27 Dec 2023292.50294.63292.46294.55292.881,892,100
26 Dec 2023291.22293.05290.89292.86291.201,381,500
22 Dec 2023290.70292.47290.50291.70290.051,700,300
21 Dec 2023290.57291.53289.29291.39289.742,313,100
20 Dec 2023290.73291.67288.72288.99287.362,398,500
19 Dec 2023290.67291.72289.59290.73289.092,054,200
18 Dec 2023288.65290.59287.56290.23288.592,490,100
15 Dec 2023290.41291.75285.72287.27285.646,324,300
14 Dec 2023294.60295.27288.01290.02288.384,626,800
13 Dec 2023291.69295.97291.55295.93294.263,312,300
12 Dec 2023289.12291.70288.51291.42289.772,252,200
11 Dec 2023285.56289.31285.56289.15287.513,353,000
08 Dec 2023287.33287.90285.05285.53283.913,623,600
07 Dec 2023287.49288.15285.64286.79285.173,131,900
06 Dec 2023286.73287.37283.40286.86285.242,765,100
05 Dec 2023286.55288.76285.21286.54284.923,005,300
04 Dec 2023284.99287.40284.99286.13284.513,522,900
01 Dec 2023283.25286.86283.00285.96284.344,967,400
30 Nov 2023280.42282.28278.06281.84280.255,030,400
30 Nov 20231.67 Dividend
29 Nov 2023282.21282.47279.50280.38277.132,433,400
28 Nov 2023281.50283.54281.35282.09278.822,199,600
27 Nov 2023282.66283.90281.09281.84278.583,703,900
24 Nov 2023282.00282.59281.03282.54279.271,218,000
22 Nov 2023281.25282.41281.20281.93278.672,285,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...