Australia markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
257.28-2.24 (-0.86%)
At close: 04:00PM EDT
256.95 -0.33 (-0.13%)
After hours: 07:59PM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 2024260.39260.44255.03257.28257.283,467,700
18 July 2024258.03262.33257.60259.52259.523,421,800
17 July 2024258.97262.05257.86261.00261.003,711,500
16 July 2024251.00257.31250.10257.27257.274,173,000
15 July 2024253.64255.73251.19251.53251.533,393,600
12 July 2024254.25256.92251.81253.90253.904,542,600
11 July 2024251.22255.65249.87254.80254.805,546,400
10 July 2024247.00250.56245.90250.49250.494,092,700
09 July 2024247.23247.40243.53245.82245.824,927,300
08 July 2024251.76252.58247.06247.85247.853,163,900
05 July 2024251.00251.42248.81251.09251.092,814,300
03 July 2024248.50250.98248.18250.00250.002,026,100
02 July 2024249.68251.03247.41247.79247.793,944,900
01 July 2024254.83255.34249.72249.99249.993,817,600
28 June 2024257.54259.49252.86254.84254.848,958,700
27 June 2024258.00258.83256.97258.17258.172,651,000
26 June 2024256.65258.17254.68257.83257.832,796,100
25 June 2024260.13260.13255.59257.38257.384,252,300
24 June 2024259.00261.37257.80260.38260.383,901,200
21 June 2024258.28261.46255.61259.39259.398,426,600
20 June 2024250.27255.69249.51253.80253.804,046,500
18 June 2024253.95254.35249.35250.79250.792,956,300
17 June 2024252.30254.52251.88253.51253.512,532,900
14 June 2024252.86253.62250.61253.58253.582,806,600
13 June 2024253.59254.74251.18253.70253.703,153,000
12 June 2024254.88256.31253.41254.48254.483,169,600
11 June 2024253.01254.69252.10254.28254.282,729,400
10 June 2024256.00256.00253.15253.81253.812,867,100
07 June 2024260.07261.40255.34256.21256.212,290,100
06 June 2024260.91261.79258.93260.72260.723,354,300
05 June 2024261.50261.74258.66259.99259.994,136,800
04 June 2024259.34263.09259.25262.72262.724,592,700
03 June 2024257.93259.95255.60259.75259.754,342,800
03 June 20241.67 Dividend
31 May 2024254.19259.25253.51258.89257.226,125,400
30 May 2024250.61252.96250.10252.07250.443,599,800
29 May 2024253.36253.80249.16249.37247.764,029,300
28 May 2024257.39258.81252.65253.54251.904,324,700
24 May 2024258.74260.46257.52258.11256.453,381,100
23 May 2024265.13265.62257.60257.93256.275,636,200
22 May 2024265.87266.82264.55265.77264.061,906,100
21 May 2024268.51269.08265.44265.87264.152,362,600
20 May 2024271.74272.13267.28267.87266.142,651,100
17 May 2024274.06274.06270.92272.38270.622,454,500
16 May 2024274.51275.56272.92273.51271.752,339,900
15 May 2024271.11274.37270.23273.87272.102,982,500
14 May 2024272.12272.77268.71270.66268.913,143,200
13 May 2024275.38276.74271.14271.32269.573,840,700
10 May 2024268.17275.38267.84275.00273.234,983,500
09 May 2024268.46268.48267.02267.95266.223,140,000
08 May 2024267.50268.93266.06268.49266.763,259,800
07 May 2024270.04270.67266.99267.50265.773,160,000
06 May 2024271.06271.88269.04269.30267.562,481,300
03 May 2024274.14274.62268.89270.32268.582,642,100
02 May 2024274.51276.31272.71273.28271.523,084,000
01 May 2024271.38276.43270.05274.43272.664,843,200
30 Apr 2024264.33276.87262.63273.04271.286,894,400
29 Apr 2024273.83274.43272.60273.55271.793,148,900
26 Apr 2024271.23276.11270.37273.09271.333,636,500
25 Apr 2024277.02279.82274.72275.60273.824,179,800
24 Apr 2024275.54277.03272.89276.75274.964,071,600
23 Apr 2024276.82277.40274.24276.88275.093,275,700
22 Apr 2024273.75276.50272.32275.58273.803,129,300
19 Apr 2024272.01272.22270.48271.99270.243,016,700
18 Apr 2024270.98271.29268.85270.98269.233,402,700
17 Apr 2024266.50270.12265.52269.95268.213,383,100
16 Apr 2024266.13266.99265.15265.43263.722,912,900
15 Apr 2024267.86268.52266.05266.23264.513,686,700
12 Apr 2024267.91268.23266.58267.39265.672,708,400
11 Apr 2024269.50269.88267.15268.62266.892,519,200
10 Apr 2024266.97268.99265.11268.67266.943,817,500
09 Apr 2024266.22269.67265.50269.44267.703,934,900
08 Apr 2024267.24268.69265.87267.56265.833,753,200
05 Apr 2024269.42270.62266.36266.69264.976,815,200
04 Apr 2024276.24276.24269.92270.09268.354,095,100
03 Apr 2024276.57277.96275.15275.54273.762,748,000
02 Apr 2024280.00280.48277.45277.74275.952,907,700
01 Apr 2024281.50281.55278.64280.22278.412,408,800
28 Mar 2024282.25283.38281.25281.95280.133,453,900
27 Mar 2024278.10282.30278.10282.02280.202,605,000
26 Mar 2024279.22279.45277.17278.62276.822,572,100
25 Mar 2024280.00280.58277.64278.62276.822,985,500
22 Mar 2024283.88284.39282.12282.63280.812,556,100
21 Mar 2024284.50285.58282.64283.53281.703,653,300
20 Mar 2024283.50284.60281.37284.45282.622,867,300
19 Mar 2024279.20284.40278.58282.87281.054,055,400
18 Mar 2024279.47280.30278.07278.58276.783,319,400
15 Mar 2024281.89284.23278.38279.14277.345,071,400
14 Mar 2024282.42282.52277.83281.73279.914,659,300
13 Mar 2024292.26293.47282.60282.86281.045,441,300
12 Mar 2024295.68296.36293.54294.31292.412,233,100
11 Mar 2024292.15295.45291.87294.82292.922,893,300
08 Mar 2024290.04293.48288.83292.55290.662,481,800
07 Mar 2024294.20294.92291.03291.11289.232,237,700
06 Mar 2024293.33295.14292.15292.93291.042,348,000
05 Mar 2024291.56293.51288.92292.54290.652,969,600
04 Mar 2024289.37291.24288.50290.94289.062,832,000
01 Mar 2024291.39292.67289.53290.73288.853,028,600
29 Feb 2024294.20294.75291.71292.28290.393,601,700
29 Feb 20241.67 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...