Canada markets closed

McDonald's Corporation (MCDS.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
22.47-0.31 (-1.36%)
At close: 03:54PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202422.7422.8122.3022.4722.477,212
Jun 27, 202422.7022.7822.6822.7822.787,796
Jun 26, 202422.5422.7622.4822.7722.773,861
Jun 25, 202422.8522.8622.5522.7222.7222,132
Jun 24, 202422.9323.0422.7623.0023.0014,256
Jun 21, 202422.6623.0522.6622.9022.9017,187
Jun 20, 202422.0822.5522.0722.3922.3914,740
Jun 19, 202422.0522.3121.9022.3122.314,630
Jun 18, 202422.3722.3722.0022.1422.1414,072
Jun 17, 202422.3722.4522.2722.3722.376,999
Jun 14, 202422.3422.3822.1022.3822.3824,309
Jun 13, 202422.3322.4822.1822.4122.4110,610
Jun 12, 202422.5622.5822.5022.4622.466,931
Jun 11, 202422.4022.4622.2522.4422.448,997
Jun 10, 202422.5722.5722.3522.4022.4016,038
Jun 07, 202423.0023.0022.5522.6422.6411,045
Jun 06, 202422.9523.0822.9023.0123.0124,352
Jun 05, 202423.1123.1122.8722.9622.9622,355
Jun 04, 202422.9323.2222.9323.1923.1911,506
Jun 03, 202422.8722.9322.5822.9022.9032,920
Jun 03, 20240.146671 Dividend
May 31, 202422.5222.8722.4822.8522.7021,552
May 30, 202422.1822.3022.1322.2822.14175
May 29, 202422.4322.4322.0522.0421.9064,242
May 28, 202422.7722.8322.3422.4122.2727,792
May 27, 202423.3423.3423.0023.2323.082,655
May 24, 202422.7923.0022.7322.8122.6612,763
May 23, 202423.4823.4822.7522.7922.6430,229
May 22, 202423.4423.5423.4023.4623.3112,215
May 21, 202423.7323.7423.4623.4923.3412,722
May 17, 202424.1824.1823.9524.0623.919,591
May 16, 202424.3124.3124.1124.1323.9813,162
May 15, 202423.9024.2123.9024.1724.012,830
May 14, 202424.0024.0023.7723.9223.7711,478
May 13, 202424.3324.3923.9623.9923.8410,890
May 10, 202423.6824.3223.6824.3224.1636,454
May 09, 202423.6923.6923.6023.6823.5311,712
May 08, 202423.6623.7623.6623.7123.563,103
May 07, 202423.9523.9523.6523.6923.5411,290
May 06, 202423.9923.9923.7923.7923.6410,930
May 03, 202424.1524.1524.1524.1523.99-
May 02, 202424.3024.4024.1024.1523.995,478
May 01, 202424.0024.1223.8924.2824.126,160
Apr 30, 202423.4224.2423.3124.1523.9920,422
Apr 29, 202424.2624.2624.1324.1924.037,361
Apr 26, 202424.2124.3924.1524.1624.003,170
Apr 25, 202424.4224.7024.3124.3624.2011,345
Apr 24, 202424.5124.5124.1524.4824.327,426
Apr 23, 202424.3824.5324.2724.4824.325,619
Apr 22, 202424.1324.4124.1324.3724.213,170
Apr 19, 202424.0324.0323.9224.0623.918,820
Apr 18, 202424.0124.0123.7823.9623.817,761
Apr 17, 202423.5423.8923.5423.8823.7316,047
Apr 16, 202423.5623.5723.4923.4923.346,414
Apr 15, 202423.7123.7423.5423.5423.3933,168
Apr 12, 202423.7323.7323.6023.6623.5113,717
Apr 11, 202423.8023.8523.6523.7723.6211,102
Apr 10, 202423.7023.7923.4823.7923.64120,257
Apr 09, 202423.6623.8123.4923.8123.6628,484
Apr 08, 202423.7123.7423.5123.6623.5118,314
Apr 05, 202423.8023.9123.5623.5623.4142,053
Apr 04, 202424.3724.3923.8923.9023.753,913
Apr 03, 202424.5024.5824.3924.3824.225,940
Apr 02, 202424.7924.7924.5324.5824.428,868
Apr 01, 202424.6824.8124.6824.8024.646,952
Mar 28, 202424.9625.0324.9624.9724.812,897
Mar 27, 202424.6524.9624.6524.9624.809,441
Mar 26, 202424.6824.7024.5524.6724.517,273
Mar 25, 202424.8424.8424.5924.6724.5123,604
Mar 22, 202425.0925.1324.9825.0224.8623,897
Mar 21, 202425.2525.2525.0325.1124.9511,803
Mar 20, 202425.0025.1824.9225.1825.0222,223
Mar 19, 202424.8025.1024.8025.0424.8831,077
Mar 18, 202424.7624.7624.6224.6624.5051,783
Mar 15, 202425.0125.0824.6624.7124.5539,975
Mar 14, 202425.1425.1424.6324.9524.7916,064
Mar 13, 202425.9525.9525.0125.0424.8846,207
Mar 12, 202426.2426.2426.0426.0625.893,804
Mar 11, 202426.0426.1425.8526.1225.9512,215
Mar 08, 202425.7825.9625.6325.9025.7314,491
Mar 07, 202425.9226.0925.8325.7925.625,413
Mar 06, 202426.0526.1025.9025.9425.772,319
Mar 05, 202425.8625.9425.5725.9025.7317,279
Mar 04, 202425.6225.7825.6225.7625.5911,709
Mar 01, 202425.8825.8825.6425.7625.594,402
Feb 29, 202425.9525.9525.8625.8825.714,765
Feb 29, 20240.147229 Dividend
Feb 28, 202426.0326.1625.9426.1625.8511,483
Feb 27, 202426.3026.3026.0526.0425.732,860
Feb 26, 202426.4026.4226.2926.3326.019,935
Feb 23, 202426.3026.4526.2926.3926.071,149
Feb 22, 202426.1526.2826.0526.2325.9114,244
Feb 21, 202425.9126.1225.9126.0525.743,983
Feb 20, 202425.9626.1625.9225.9325.624,346
Feb 16, 202425.7126.0125.6725.8925.589,160
Feb 15, 202425.5825.8325.5325.8325.526,373
Feb 14, 202425.5025.5125.4125.5425.232,331
Feb 13, 202425.6325.6325.3225.3625.064,208
Feb 12, 202425.7025.7525.6025.6325.325,869
Feb 09, 202425.8325.8425.5925.6225.3154,938
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...