Australia Markets open in 6 hrs 48 mins

McDonald's Corporation (MCD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
277.45+0.01 (+0.00%)
As of 12:12PM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023277.26277.77276.51277.45277.45593,119
29 Mar 2023277.00278.15276.45277.44277.442,053,400
28 Mar 2023273.99276.22273.51275.85275.852,036,000
27 Mar 2023272.00274.95270.57273.84273.842,799,100
24 Mar 2023270.37271.83268.84271.33271.332,229,200
23 Mar 2023267.99271.48267.99269.62269.622,263,800
22 Mar 2023270.04271.98267.71267.87267.872,240,800
21 Mar 2023270.00270.87267.62270.21270.213,120,100
20 Mar 2023267.84271.38267.84270.74270.742,108,900
17 Mar 2023269.57269.97265.71267.20267.205,074,800
16 Mar 2023265.78270.68265.51270.57270.573,097,900
15 Mar 2023264.58266.41262.57266.34266.343,419,400
14 Mar 2023263.12266.94262.60265.90265.903,194,400
13 Mar 2023260.37267.40260.37263.08263.083,552,400
10 Mar 2023263.73266.58261.26262.03262.033,091,300
09 Mar 2023267.09267.61260.87261.63261.632,339,300
08 Mar 2023265.86266.16263.14265.33265.332,314,000
07 Mar 2023271.52273.15266.82267.13267.132,766,600
06 Mar 2023269.15270.78268.90270.64270.642,217,600
03 Mar 2023268.42269.38266.20269.07269.072,725,800
02 Mar 2023262.45268.46262.31267.57267.572,385,900
01 Mar 2023262.54263.53261.68262.72262.722,058,900
28 Feb 2023263.14264.58262.81263.91263.912,853,400
27 Feb 2023265.03266.30263.54264.78264.782,024,800
24 Feb 2023265.91266.28262.25263.68263.682,645,300
23 Feb 2023267.70267.87263.96266.78266.784,217,000
22 Feb 2023268.20270.48267.66268.64268.642,192,000
21 Feb 2023269.29270.24267.61268.55268.552,824,300
17 Feb 2023266.30270.00265.33269.99269.993,055,600
16 Feb 2023265.07267.71263.28265.83265.832,785,400
15 Feb 2023266.27267.68265.15266.56266.561,862,000
14 Feb 2023266.65267.52264.59266.61266.612,202,100
13 Feb 2023263.70266.79263.00266.20266.202,418,300
10 Feb 2023260.87262.69260.29262.42262.423,049,900
09 Feb 2023263.69263.95260.19260.66260.663,534,600
08 Feb 2023265.09265.89262.45262.82262.822,801,800
07 Feb 2023265.02267.77263.63267.34267.342,514,000
06 Feb 2023264.99268.20264.36267.92267.922,863,900
03 Feb 2023262.63265.22261.35264.23264.233,008,500
02 Feb 2023264.89265.98262.02263.21263.213,735,600
01 Feb 2023267.02268.46263.50266.27266.273,557,700
31 Jan 2023265.09267.51263.25267.40267.405,477,900
30 Jan 2023271.67272.57270.06270.89270.892,862,400
27 Jan 2023275.00275.31271.97272.46272.462,203,200
26 Jan 2023273.00274.75271.70274.72274.722,222,500
25 Jan 2023270.33273.07268.82273.00273.003,097,400
24 Jan 2023261.22270.16261.22269.56269.562,517,100
23 Jan 2023268.84271.17267.76269.29269.292,434,000
20 Jan 2023264.43268.65262.83268.58268.582,588,600
19 Jan 2023266.72269.14263.53263.58263.582,845,400
18 Jan 2023273.51274.37265.72266.04266.043,276,500
17 Jan 2023270.02275.39270.02274.11274.113,640,200
13 Jan 2023266.39268.95265.88268.89268.892,168,900
12 Jan 2023269.50269.92266.19266.69266.691,933,000
11 Jan 2023269.52269.74266.96268.81268.812,391,400
10 Jan 2023266.98269.10266.96268.91268.911,718,400
09 Jan 2023269.93269.95266.77267.25267.252,654,600
06 Jan 2023263.76269.89263.39269.47269.472,855,400
05 Jan 2023264.76264.76261.38262.16262.161,945,600
04 Jan 2023266.25266.55262.89264.39264.392,584,100
03 Jan 2023263.53264.35259.51264.33264.332,743,800
30 Dec 2022265.20265.38261.40263.53263.531,720,100
29 Dec 2022265.94267.81264.88265.93265.931,393,900
28 Dec 2022268.00268.14265.07265.11265.111,427,800
27 Dec 2022268.66268.87266.60266.84266.841,674,700
23 Dec 2022265.90268.35264.79267.57267.571,269,000
22 Dec 2022267.27268.12263.65265.77265.772,366,700
21 Dec 2022267.48269.94267.31268.16268.162,366,800
20 Dec 2022266.92267.94264.54267.25267.251,785,600
19 Dec 2022266.25268.42264.67265.83265.832,160,800
16 Dec 2022270.41271.02265.76266.12266.125,932,500
15 Dec 2022273.79274.38269.21271.73271.732,735,300
14 Dec 2022275.22277.08272.30274.53274.532,660,900
13 Dec 2022278.68279.90273.64274.28274.283,390,100
12 Dec 2022272.19276.71271.22276.62276.623,230,500
09 Dec 2022273.61274.16271.72272.04272.041,677,400
08 Dec 2022271.00273.57270.62273.39273.393,022,700
07 Dec 2022272.50273.98269.67270.34270.342,766,400
06 Dec 2022271.80273.37270.03271.77271.773,573,000
05 Dec 2022271.02272.57270.00271.59271.592,586,900
02 Dec 2022269.81273.45269.62273.40273.402,807,500
01 Dec 2022273.16274.24271.39273.40273.402,599,600
30 Nov 2022269.62273.31268.83272.79272.795,196,500
29 Nov 2022271.00271.92269.47271.41271.412,873,500
28 Nov 2022274.88275.94272.38272.88272.883,160,500
25 Nov 2022274.51275.32272.86275.00275.001,596,600
23 Nov 2022275.55275.65272.88273.27273.272,514,800
22 Nov 2022275.00275.30274.30274.76274.762,770,400
21 Nov 2022274.65274.98273.10274.52274.522,974,200
18 Nov 2022273.92275.10272.12273.37273.372,699,200
17 Nov 2022272.07274.35270.56273.36273.362,467,400
16 Nov 2022268.92274.43268.92272.51272.514,132,700
15 Nov 2022270.25271.03266.34267.84267.845,429,100
14 Nov 2022270.93274.71270.58272.27272.273,357,400
11 Nov 2022276.33277.00269.18271.39271.394,742,800
10 Nov 2022281.49281.67272.58275.88275.884,510,900
09 Nov 2022278.51280.25277.68277.79277.792,610,800
08 Nov 2022276.86279.52276.50278.40278.402,628,800
07 Nov 2022275.07278.08275.07276.41276.413,029,500
04 Nov 2022275.60275.71272.13274.62274.623,256,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...