NYSE - Delayed Quote USD

McDonald's Corporation (MCD)

Compare
290.28 +1.81 (+0.63%)
At close: November 22 at 4:00 PM EST
290.16 -0.12 (-0.04%)
After hours: 8:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 288.47 290.60 288.14 290.28 290.28 2,878,500
Nov 21, 2024 285.00 288.60 283.46 288.47 288.47 4,475,700
Nov 20, 2024 290.62 291.32 288.26 290.91 290.91 2,524,600
Nov 19, 2024 290.00 292.07 287.60 290.73 290.73 2,353,300
Nov 18, 2024 293.01 295.44 290.79 291.10 291.10 2,866,100
Nov 15, 2024 297.72 299.50 289.72 292.63 292.63 4,039,400
Nov 14, 2024 298.00 300.11 296.59 298.56 298.56 1,932,600
Nov 13, 2024 298.90 299.13 295.22 297.35 297.35 2,327,100
Nov 12, 2024 300.14 301.40 297.52 298.65 298.65 2,452,900
Nov 11, 2024 300.49 303.81 300.02 301.53 301.53 2,872,400
Nov 8, 2024 295.60 301.83 295.25 298.97 298.97 3,279,100
Nov 7, 2024 294.84 296.54 293.81 294.66 294.66 3,357,400
Nov 6, 2024 300.28 300.33 292.72 294.00 294.00 4,646,400
Nov 5, 2024 293.75 297.38 292.56 297.32 297.32 3,032,100
Nov 4, 2024 294.74 294.96 291.80 292.85 292.85 2,583,100
Nov 1, 2024 294.51 296.88 293.28 295.21 295.21 4,131,800
Oct 31, 2024 292.25 294.38 291.17 292.11 292.11 4,277,400
Oct 30, 2024 294.50 295.37 289.84 291.52 291.52 4,924,000
Oct 29, 2024 297.60 302.70 295.00 295.00 295.00 9,048,900
Oct 28, 2024 299.20 299.92 296.54 296.79 296.79 6,656,000
Oct 25, 2024 301.00 301.60 292.20 292.61 292.61 8,863,200
Oct 24, 2024 299.12 302.39 298.28 301.58 301.58 5,522,600
Oct 23, 2024 292.77 301.60 290.83 298.57 298.57 18,792,000
Oct 22, 2024 314.09 315.74 313.30 314.69 314.69 5,889,100
Oct 21, 2024 317.13 317.90 314.41 314.89 314.89 2,404,100
Oct 18, 2024 315.57 317.18 314.23 316.56 316.56 2,531,200
Oct 17, 2024 313.98 315.05 312.48 314.70 314.70 3,095,200
Oct 16, 2024 313.32 313.73 310.11 312.92 312.92 1,821,300
Oct 15, 2024 312.00 315.36 311.01 313.34 313.34 3,067,100
Oct 14, 2024 305.15 310.42 304.50 309.84 309.84 2,376,300
Oct 11, 2024 304.42 305.50 302.97 305.04 305.04 1,775,600
Oct 10, 2024 304.03 305.75 302.93 304.04 304.04 1,739,500
Oct 9, 2024 302.94 305.01 301.96 303.83 303.83 1,854,100
Oct 8, 2024 302.64 303.35 300.36 301.90 301.90 2,038,300
Oct 7, 2024 303.76 305.12 300.00 300.85 300.85 2,091,800
Oct 4, 2024 303.05 305.89 301.38 303.76 303.76 2,432,400
Oct 3, 2024 303.50 304.02 301.26 303.45 303.45 1,802,500
Oct 2, 2024 300.58 304.08 299.58 303.76 303.76 2,352,400
Oct 1, 2024 304.51 305.23 302.25 302.98 302.98 3,036,200
Sep 30, 2024 303.75 305.03 302.10 304.51 304.51 2,286,500
Sep 27, 2024 303.52 306.96 303.52 303.69 303.69 3,402,800
Sep 26, 2024 301.15 304.29 300.74 303.65 303.65 1,971,100
Sep 25, 2024 300.33 301.80 298.40 300.47 300.47 1,986,200
Sep 24, 2024 299.06 301.45 297.70 300.27 300.27 2,408,100
Sep 23, 2024 299.00 300.22 296.89 299.06 299.06 2,312,400
Sep 20, 2024 292.94 298.05 292.83 296.83 296.83 5,817,300
Sep 19, 2024 294.25 295.08 290.90 293.85 293.85 2,271,400
Sep 18, 2024 293.88 295.10 290.37 292.03 292.03 1,788,200
Sep 17, 2024 297.00 297.39 292.17 293.75 293.75 2,997,400
Sep 16, 2024 297.42 300.11 295.04 296.69 296.69 2,916,200
Sep 13, 2024 294.49 296.74 292.62 296.53 296.53 2,205,500
Sep 12, 2024 290.17 292.69 288.26 292.35 292.35 2,274,700
Sep 11, 2024 290.83 291.44 285.83 290.23 290.23 2,747,500
Sep 10, 2024 292.81 296.23 291.04 291.27 291.27 2,497,100
Sep 9, 2024 290.03 291.74 287.80 291.29 291.29 3,208,600
Sep 6, 2024 287.82 292.19 287.57 289.51 289.51 3,863,600
Sep 5, 2024 289.00 289.55 286.24 287.97 287.97 2,412,500
Sep 4, 2024 286.55 288.97 285.99 288.03 288.03 2,558,300
Sep 3, 2024 1.67 Dividend
Sep 3, 2024 286.36 288.21 283.71 285.52 285.52 2,902,800
Aug 30, 2024 287.56 288.88 286.29 288.66 286.99 2,528,500
Aug 29, 2024 287.78 289.11 284.78 287.86 286.19 1,797,100
Aug 28, 2024 289.95 290.96 285.26 287.05 285.39 2,603,800
Aug 27, 2024 289.08 290.30 288.06 289.64 287.96 2,897,600
Aug 26, 2024 289.25 292.21 287.87 288.68 287.01 2,018,500
Aug 23, 2024 290.38 290.78 287.13 289.52 287.85 2,145,900
Aug 22, 2024 289.55 290.50 287.55 289.21 287.54 1,746,400
Aug 21, 2024 287.15 289.97 286.27 289.71 288.03 2,686,300
Aug 20, 2024 286.50 290.27 285.21 285.63 283.98 3,697,600
Aug 19, 2024 282.33 288.32 281.72 287.55 285.89 5,268,800
Aug 16, 2024 274.75 279.50 274.70 278.49 276.88 3,286,000
Aug 15, 2024 272.00 275.76 271.85 274.87 273.28 2,445,200
Aug 14, 2024 269.86 271.51 268.50 271.15 269.58 2,242,100
Aug 13, 2024 270.31 272.00 267.54 270.31 268.75 2,603,600
Aug 12, 2024 267.46 269.53 265.33 269.46 267.90 3,008,100
Aug 9, 2024 271.70 271.70 266.96 267.91 266.36 2,664,900
Aug 8, 2024 268.93 273.65 268.08 271.19 269.62 3,227,200
Aug 7, 2024 269.56 273.14 268.58 269.37 267.81 3,540,000
Aug 6, 2024 269.86 273.20 268.08 270.06 268.50 3,369,300
Aug 5, 2024 274.04 277.87 267.68 268.45 266.90 6,794,900
Aug 2, 2024 269.40 276.81 268.80 276.69 275.09 9,585,900
Aug 1, 2024 266.82 268.77 262.40 268.75 267.20 4,936,000
Jul 31, 2024 265.42 267.67 263.20 265.40 263.86 4,652,100
Jul 30, 2024 261.00 267.37 260.31 266.44 264.90 4,936,600
Jul 29, 2024 253.55 263.93 250.23 261.42 259.91 9,381,000
Jul 26, 2024 252.90 254.05 250.75 252.00 250.54 4,002,900
Jul 25, 2024 254.19 256.09 251.10 251.46 250.01 3,323,100
Jul 24, 2024 246.32 254.33 246.12 253.37 251.90 5,983,300
Jul 23, 2024 259.68 260.14 253.51 254.05 252.58 2,653,100
Jul 22, 2024 258.30 259.79 256.40 259.54 258.04 2,759,500
Jul 19, 2024 260.39 260.44 255.03 257.28 255.79 3,470,600
Jul 18, 2024 258.03 262.33 257.60 259.52 258.02 3,421,800
Jul 17, 2024 258.97 262.05 257.86 261.00 259.49 3,711,500
Jul 16, 2024 251.00 257.31 250.10 257.27 255.78 4,173,000
Jul 15, 2024 253.64 255.73 251.19 251.53 250.07 3,393,600
Jul 12, 2024 254.25 256.92 251.81 253.90 252.43 4,543,000
Jul 11, 2024 251.22 255.65 249.87 254.80 253.33 5,546,400
Jul 10, 2024 247.00 250.56 245.90 250.49 249.04 4,092,700
Jul 9, 2024 247.23 247.40 243.53 245.82 244.40 4,927,300
Jul 8, 2024 251.76 252.58 247.06 247.85 246.42 3,163,900
Jul 5, 2024 251.00 251.42 248.81 251.09 249.64 2,814,300
Jul 3, 2024 248.50 250.98 248.18 250.00 248.55 2,026,100
Jul 2, 2024 249.68 251.03 247.41 247.79 246.36 3,944,900
Jul 1, 2024 254.83 255.34 249.72 249.99 248.54 3,817,600
Jun 28, 2024 257.54 259.49 252.86 254.84 253.37 8,958,700
Jun 27, 2024 258.00 258.83 256.97 258.17 256.68 2,651,000
Jun 26, 2024 256.65 258.17 254.68 257.83 256.34 2,796,100
Jun 25, 2024 260.13 260.13 255.59 257.38 255.89 4,252,300
Jun 24, 2024 259.00 261.37 257.80 260.38 258.87 3,901,200
Jun 21, 2024 258.28 261.46 255.61 259.39 257.89 8,426,600
Jun 20, 2024 250.27 255.69 249.51 253.80 252.33 4,046,500
Jun 18, 2024 253.95 254.35 249.35 250.79 249.34 2,956,300
Jun 17, 2024 252.30 254.52 251.88 253.51 252.04 2,532,900
Jun 14, 2024 252.86 253.62 250.61 253.58 252.11 2,806,600
Jun 13, 2024 253.59 254.74 251.18 253.70 252.23 3,153,000
Jun 12, 2024 254.88 256.31 253.41 254.48 253.01 3,169,600
Jun 11, 2024 253.01 254.69 252.10 254.28 252.81 2,729,400
Jun 10, 2024 256.00 256.00 253.15 253.81 252.34 2,867,100
Jun 7, 2024 260.07 261.40 255.34 256.21 254.73 2,290,100
Jun 6, 2024 260.91 261.79 258.93 260.72 259.21 3,354,300
Jun 5, 2024 261.50 261.74 258.66 259.99 258.49 4,136,800
Jun 4, 2024 259.34 263.09 259.25 262.72 261.20 4,592,700
Jun 3, 2024 1.67 Dividend
Jun 3, 2024 257.93 259.95 255.60 259.75 258.25 4,342,800
May 31, 2024 254.19 259.25 253.51 258.89 255.73 6,125,400
May 30, 2024 250.61 252.96 250.10 252.07 249.00 3,599,800
May 29, 2024 253.36 253.80 249.16 249.37 246.33 4,029,300
May 28, 2024 257.39 258.81 252.65 253.54 250.45 4,324,700
May 24, 2024 258.74 260.46 257.52 258.11 254.96 3,381,100
May 23, 2024 265.13 265.62 257.60 257.93 254.78 5,636,200
May 22, 2024 265.87 266.82 264.55 265.77 262.53 1,906,100
May 21, 2024 268.51 269.08 265.44 265.87 262.63 2,362,600
May 20, 2024 271.74 272.13 267.28 267.87 264.60 2,651,100
May 17, 2024 274.06 274.06 270.92 272.38 269.06 2,454,500
May 16, 2024 274.51 275.56 272.92 273.51 270.17 2,339,900
May 15, 2024 271.11 274.37 270.23 273.87 270.53 2,982,500
May 14, 2024 272.12 272.77 268.71 270.66 267.36 3,143,200
May 13, 2024 275.38 276.74 271.14 271.32 268.01 3,840,700
May 10, 2024 268.17 275.38 267.84 275.00 271.65 4,983,500
May 9, 2024 268.46 268.48 267.02 267.95 264.68 3,140,000
May 8, 2024 267.50 268.93 266.06 268.49 265.21 3,259,800
May 7, 2024 270.04 270.67 266.99 267.50 264.24 3,160,000
May 6, 2024 271.06 271.88 269.04 269.30 266.01 2,481,300
May 3, 2024 274.14 274.62 268.89 270.32 267.02 2,642,100
May 2, 2024 274.51 276.31 272.71 273.28 269.95 3,084,000
May 1, 2024 271.38 276.43 270.05 274.43 271.08 4,843,200
Apr 30, 2024 264.33 276.87 262.63 273.04 269.71 6,894,400
Apr 29, 2024 273.83 274.43 272.60 273.55 270.21 3,148,900
Apr 26, 2024 271.23 276.11 270.37 273.09 269.76 3,636,500
Apr 25, 2024 277.02 279.82 274.72 275.60 272.24 4,179,800
Apr 24, 2024 275.54 277.03 272.89 276.75 273.37 4,071,600
Apr 23, 2024 276.82 277.40 274.24 276.88 273.50 3,275,700
Apr 22, 2024 273.75 276.50 272.32 275.58 272.22 3,129,300
Apr 19, 2024 272.01 272.22 270.48 271.99 268.67 3,016,700
Apr 18, 2024 270.98 271.29 268.85 270.98 267.67 3,402,700
Apr 17, 2024 266.50 270.12 265.52 269.95 266.66 3,383,100
Apr 16, 2024 266.13 266.99 265.15 265.43 262.19 2,912,900
Apr 15, 2024 267.86 268.52 266.05 266.23 262.98 3,686,700
Apr 12, 2024 267.91 268.23 266.58 267.39 264.13 2,708,400
Apr 11, 2024 269.50 269.88 267.15 268.62 265.34 2,519,200
Apr 10, 2024 266.97 268.99 265.11 268.67 265.39 3,817,500
Apr 9, 2024 266.22 269.67 265.50 269.44 266.15 3,934,900
Apr 8, 2024 267.24 268.69 265.87 267.56 264.30 3,753,200
Apr 5, 2024 269.42 270.62 266.36 266.69 263.44 6,815,200
Apr 4, 2024 276.24 276.24 269.92 270.09 266.80 4,095,100
Apr 3, 2024 276.57 277.96 275.15 275.54 272.18 2,748,000
Apr 2, 2024 280.00 280.48 277.45 277.74 274.35 2,907,700
Apr 1, 2024 281.50 281.55 278.64 280.22 276.80 2,408,800
Mar 28, 2024 282.25 283.38 281.25 281.95 278.51 3,453,900
Mar 27, 2024 278.10 282.30 278.10 282.02 278.58 2,605,000
Mar 26, 2024 279.22 279.45 277.17 278.62 275.22 2,572,100
Mar 25, 2024 280.00 280.58 277.64 278.62 275.22 2,985,500
Mar 22, 2024 283.88 284.39 282.12 282.63 279.18 2,556,100
Mar 21, 2024 284.50 285.58 282.64 283.53 280.07 3,653,300
Mar 20, 2024 283.50 284.60 281.37 284.45 280.98 2,867,300
Mar 19, 2024 279.20 284.40 278.58 282.87 279.42 4,055,400
Mar 18, 2024 279.47 280.30 278.07 278.58 275.18 3,319,400
Mar 15, 2024 281.89 284.23 278.38 279.14 275.73 5,071,400
Mar 14, 2024 282.42 282.52 277.83 281.73 278.29 4,659,300
Mar 13, 2024 292.26 293.47 282.60 282.86 279.41 5,441,300
Mar 12, 2024 295.68 296.36 293.54 294.31 290.72 2,233,100
Mar 11, 2024 292.15 295.45 291.87 294.82 291.22 2,893,300
Mar 8, 2024 290.04 293.48 288.83 292.55 288.98 2,481,800
Mar 7, 2024 294.20 294.92 291.03 291.11 287.56 2,237,700
Mar 6, 2024 293.33 295.14 292.15 292.93 289.36 2,348,000
Mar 5, 2024 291.56 293.51 288.92 292.54 288.97 2,969,600
Mar 4, 2024 289.37 291.24 288.50 290.94 287.39 2,832,000
Mar 1, 2024 291.39 292.67 289.53 290.73 287.18 3,028,600
Feb 29, 2024 1.67 Dividend
Feb 29, 2024 294.20 294.75 291.71 292.28 288.71 3,601,700
Feb 28, 2024 294.03 296.10 292.72 295.19 289.94 2,507,300
Feb 27, 2024 296.80 296.80 293.32 293.76 288.53 2,811,200
Feb 26, 2024 298.21 298.68 296.40 297.12 291.84 2,595,300
Feb 23, 2024 296.00 298.74 295.07 297.75 292.45 2,199,000
Feb 22, 2024 294.00 296.67 293.25 295.92 290.66 3,146,600
Feb 21, 2024 293.09 295.20 292.25 293.91 288.68 2,076,800
Feb 20, 2024 292.00 295.50 291.84 292.65 287.44 2,264,000
Feb 16, 2024 290.79 293.70 289.26 292.02 286.83 2,837,500
Feb 15, 2024 287.90 292.10 287.28 291.86 286.67 2,401,400
Feb 14, 2024 287.32 288.32 286.59 288.17 283.04 2,139,300
Feb 13, 2024 288.63 289.90 285.67 287.11 282.00 2,756,100
Feb 12, 2024 289.00 291.19 288.76 289.44 284.29 2,392,300
Feb 9, 2024 292.15 292.51 288.92 289.47 284.32 3,323,000
Feb 8, 2024 286.20 293.15 284.20 291.93 286.74 4,605,000
Feb 7, 2024 285.05 290.53 284.11 287.33 282.22 3,954,700
Feb 6, 2024 282.97 284.68 281.54 284.65 279.59 5,927,200
Feb 5, 2024 287.01 291.44 283.33 285.97 280.88 7,581,900
Feb 2, 2024 296.07 298.17 293.35 297.05 291.77 3,969,400
Feb 1, 2024 291.70 298.13 290.28 298.08 292.78 3,380,600
Jan 31, 2024 295.90 297.44 291.65 292.72 287.51 3,476,200
Jan 30, 2024 292.14 294.92 290.20 294.65 289.41 2,524,200
Jan 29, 2024 291.64 292.76 288.31 292.31 287.11 3,899,700
Jan 26, 2024 295.33 295.98 291.70 292.26 287.06 4,210,500
Jan 25, 2024 300.74 301.31 296.09 297.21 291.92 3,219,600
Jan 24, 2024 300.00 302.04 299.31 300.44 295.10 3,209,700
Jan 23, 2024 297.44 300.21 297.13 300.05 294.71 1,874,000
Jan 22, 2024 300.95 302.39 297.74 298.41 293.10 3,250,200
Jan 19, 2024 298.00 301.08 296.52 300.53 295.18 4,240,800
Jan 18, 2024 292.09 294.48 291.31 294.36 289.12 2,221,200
Jan 17, 2024 290.14 292.34 290.13 291.16 285.98 2,008,200
Jan 16, 2024 293.47 294.25 289.98 291.09 285.91 2,859,000
Jan 12, 2024 295.46 295.75 292.84 293.47 288.25 1,714,200
Jan 11, 2024 294.45 294.95 290.65 294.15 288.92 2,047,400
Jan 10, 2024 291.00 294.39 290.87 294.09 288.86 2,199,700
Jan 9, 2024 289.63 290.87 287.52 290.87 285.70 2,176,400
Jan 8, 2024 288.51 292.00 287.52 291.90 286.71 3,097,000
Jan 5, 2024 289.21 290.33 287.20 288.99 283.85 3,406,900
Jan 4, 2024 295.32 297.27 290.92 291.74 286.55 4,615,400
Jan 3, 2024 297.00 297.99 294.25 294.39 289.15 3,114,800
Jan 2, 2024 295.05 297.28 295.05 297.04 291.76 4,458,400
Dec 29, 2023 295.83 296.85 295.31 296.51 291.24 2,227,500
Dec 28, 2023 294.47 296.47 294.00 295.84 290.58 1,907,100
Dec 27, 2023 292.50 294.63 292.46 294.55 289.31 1,892,100
Dec 26, 2023 291.22 293.05 290.89 292.86 287.65 1,381,500
Dec 22, 2023 290.70 292.47 290.50 291.70 286.51 1,700,300
Dec 21, 2023 290.57 291.53 289.29 291.39 286.21 2,313,100
Dec 20, 2023 290.73 291.67 288.72 288.99 283.85 2,398,500
Dec 19, 2023 290.67 291.72 289.59 290.73 285.56 2,054,200
Dec 18, 2023 288.65 290.59 287.56 290.23 285.07 2,490,100
Dec 15, 2023 290.41 291.75 285.72 287.27 282.16 6,324,300
Dec 14, 2023 294.60 295.27 288.01 290.02 284.86 4,626,800
Dec 13, 2023 291.69 295.97 291.55 295.93 290.67 3,312,300
Dec 12, 2023 289.12 291.70 288.51 291.42 286.24 2,252,200
Dec 11, 2023 285.56 289.31 285.56 289.15 284.01 3,353,000
Dec 8, 2023 287.33 287.90 285.05 285.53 280.45 3,623,600
Dec 7, 2023 287.49 288.15 285.64 286.79 281.69 3,131,900
Dec 6, 2023 286.73 287.37 283.40 286.86 281.76 2,765,100
Dec 5, 2023 286.55 288.76 285.21 286.54 281.44 3,005,300
Dec 4, 2023 284.99 287.40 284.99 286.13 281.04 3,522,900
Dec 1, 2023 283.25 286.86 283.00 285.96 280.87 4,967,400
Nov 30, 2023 1.67 Dividend
Nov 30, 2023 280.42 282.28 278.06 281.84 276.83 5,030,400
Nov 29, 2023 282.21 282.47 279.50 280.38 273.75 2,433,400
Nov 28, 2023 281.50 283.54 281.35 282.09 275.42 2,199,600
Nov 27, 2023 282.66 283.90 281.09 281.84 275.18 3,703,900
Nov 24, 2023 282.00 282.59 281.03 282.54 275.86 1,218,000

Related Tickers