Canada markets closed

McDonald's Corporation (MCD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
267.39-1.23 (-0.46%)
At close: 04:00PM EDT
267.49 +0.10 (+0.04%)
After hours: 07:59PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024267.91268.23266.58267.39267.392,708,400
Apr 11, 2024269.50269.88267.15268.62268.622,519,200
Apr 10, 2024266.97268.99265.11268.67268.673,817,500
Apr 09, 2024266.22269.67265.50269.44269.443,934,900
Apr 08, 2024267.24268.69265.87267.56267.563,753,200
Apr 05, 2024269.42270.62266.36266.69266.696,815,200
Apr 04, 2024276.24276.24269.92270.09270.094,095,100
Apr 03, 2024276.57277.96275.15275.54275.542,748,000
Apr 02, 2024280.00280.48277.45277.74277.742,907,700
Apr 01, 2024281.50281.55278.64280.22280.222,408,800
Mar 28, 2024282.25283.38281.25281.95281.953,453,900
Mar 27, 2024278.10282.30278.10282.02282.022,605,000
Mar 26, 2024279.22279.45277.17278.62278.622,572,100
Mar 25, 2024280.00280.58277.64278.62278.622,985,500
Mar 22, 2024283.88284.39282.12282.63282.632,556,100
Mar 21, 2024284.50285.58282.64283.53283.533,653,300
Mar 20, 2024283.50284.60281.37284.45284.452,867,300
Mar 19, 2024279.20284.40278.58282.87282.874,055,400
Mar 18, 2024279.47280.30278.07278.58278.583,319,400
Mar 15, 2024281.89284.23278.38279.14279.145,071,400
Mar 14, 2024282.42282.52277.83281.73281.734,659,300
Mar 13, 2024292.26293.47282.60282.86282.865,441,300
Mar 12, 2024295.68296.36293.54294.31294.312,233,100
Mar 11, 2024292.15295.45291.87294.82294.822,893,300
Mar 08, 2024290.04293.48288.83292.55292.552,481,800
Mar 07, 2024294.20294.92291.03291.11291.112,237,700
Mar 06, 2024293.33295.14292.15292.93292.932,348,000
Mar 05, 2024291.56293.51288.92292.54292.542,969,600
Mar 04, 2024289.37291.24288.50290.94290.942,832,000
Mar 01, 2024291.39292.67289.53290.73290.733,028,600
Feb 29, 2024294.20294.75291.71292.28292.283,601,700
Feb 29, 20241.67 Dividend
Feb 28, 2024294.03296.10292.72295.19293.522,507,300
Feb 27, 2024296.80296.80293.32293.76292.102,811,200
Feb 26, 2024298.21298.68296.40297.12295.442,595,300
Feb 23, 2024296.00298.74295.07297.75296.072,199,000
Feb 22, 2024294.00296.67293.25295.92294.253,146,600
Feb 21, 2024293.09295.20292.25293.91292.252,076,800
Feb 20, 2024292.00295.50291.84292.65290.992,264,000
Feb 16, 2024290.79293.70289.26292.02290.372,837,500
Feb 15, 2024287.90292.10287.28291.86290.212,401,400
Feb 14, 2024287.32288.32286.59288.17286.542,139,300
Feb 13, 2024288.63289.90285.67287.11285.492,756,100
Feb 12, 2024289.00291.19288.76289.44287.802,392,300
Feb 09, 2024292.15292.51288.92289.47287.833,323,000
Feb 08, 2024286.20293.15284.20291.93290.284,605,000
Feb 07, 2024285.05290.53284.11287.33285.703,954,700
Feb 06, 2024282.97284.68281.54284.65283.045,927,200
Feb 05, 2024287.01291.44283.33285.97284.357,581,900
Feb 02, 2024296.07298.17293.35297.05295.373,969,400
Feb 01, 2024291.70298.13290.28298.08296.393,380,600
Jan 31, 2024295.90297.44291.65292.72291.063,476,200
Jan 30, 2024292.14294.92290.20294.65292.982,524,200
Jan 29, 2024291.64292.76288.31292.31290.663,899,700
Jan 26, 2024295.33295.98291.70292.26290.614,210,500
Jan 25, 2024300.74301.31296.09297.21295.533,219,600
Jan 24, 2024300.00302.04299.31300.44298.743,209,700
Jan 23, 2024297.44300.21297.13300.05298.351,874,000
Jan 22, 2024300.95302.39297.74298.41296.723,250,200
Jan 19, 2024298.00301.08296.52300.53298.834,240,800
Jan 18, 2024292.09294.48291.31294.36292.692,221,200
Jan 17, 2024290.14292.34290.13291.16289.512,008,200
Jan 16, 2024293.47294.25289.98291.09289.442,859,000
Jan 12, 2024295.46295.75292.84293.47291.811,714,200
Jan 11, 2024294.45294.95290.65294.15292.492,047,400
Jan 10, 2024291.00294.39290.87294.09292.432,199,700
Jan 09, 2024289.63290.87287.52290.87289.222,176,400
Jan 08, 2024288.51292.00287.52291.90290.253,097,000
Jan 05, 2024289.21290.33287.20288.99287.363,406,900
Jan 04, 2024295.32297.27290.92291.74290.094,615,400
Jan 03, 2024297.00297.99294.25294.39292.723,114,800
Jan 02, 2024295.05297.28295.05297.04295.364,458,400
Dec 29, 2023295.83296.85295.31296.51294.832,227,500
Dec 28, 2023294.47296.47294.00295.84294.171,907,100
Dec 27, 2023292.50294.63292.46294.55292.881,892,100
Dec 26, 2023291.22293.05290.89292.86291.201,381,500
Dec 22, 2023290.70292.47290.50291.70290.051,700,300
Dec 21, 2023290.57291.53289.29291.39289.742,313,100
Dec 20, 2023290.73291.67288.72288.99287.362,398,500
Dec 19, 2023290.67291.72289.59290.73289.092,054,200
Dec 18, 2023288.65290.59287.56290.23288.592,490,100
Dec 15, 2023290.41291.75285.72287.27285.646,324,300
Dec 14, 2023294.60295.27288.01290.02288.384,626,800
Dec 13, 2023291.69295.97291.55295.93294.263,312,300
Dec 12, 2023289.12291.70288.51291.42289.772,252,200
Dec 11, 2023285.56289.31285.56289.15287.513,353,000
Dec 08, 2023287.33287.90285.05285.53283.913,623,600
Dec 07, 2023287.49288.15285.64286.79285.173,131,900
Dec 06, 2023286.73287.37283.40286.86285.242,765,100
Dec 05, 2023286.55288.76285.21286.54284.923,005,300
Dec 04, 2023284.99287.40284.99286.13284.513,522,900
Dec 01, 2023283.25286.86283.00285.96284.344,967,400
Nov 30, 2023280.42282.28278.06281.84280.255,030,400
Nov 30, 20231.67 Dividend
Nov 29, 2023282.21282.47279.50280.38277.132,433,400
Nov 28, 2023281.50283.54281.35282.09278.822,199,600
Nov 27, 2023282.66283.90281.09281.84278.583,703,900
Nov 24, 2023282.00282.59281.03282.54279.271,218,000
Nov 22, 2023281.25282.41281.20281.93278.672,285,000
Nov 21, 2023279.87280.67278.43280.47277.222,940,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...