Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
McDonald's Corporation logo
MCD
McDonald's Corporation
20:00:03
278.61 $
0.0000 (%0.00)
Previous Close: 283.82
Day Low₺277.93
Day High₺284.76
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MCD: McDonald's Corporation Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 166.1162
CLOSE 166.0624

Low

LOW 146.84

High

HIGH 190.88
DATEOPENHIGHLOWCLOSE
01/02/2018173.73174.48172.66173.22
01/03/2018173.23173.64172172.49
01/04/2018173.24174.13172.73173.7
01/05/2018174175173.4174.05
01/08/2018173.74174.21172.93173.93
01/09/2018174.23174.23173.01173.54
01/10/2018173.5174172.47173.51
01/11/2018173.56174.55172.1173.39
01/12/2018173.36173.79172.88173.57
01/16/2018173.62174.41172.88173.68
01/17/2018174.35175.69173.88174.98
01/18/2018175.19175.45173.9174.57
01/19/2018174.99176.64174.38176.12
01/22/2018175.97176.83175.61176.21
01/23/2018175.57177.75174.85176.81
01/24/2018177.3177.3175.25176.12
01/25/2018176.4176.62174.66175.66
01/26/2018175.67178.4175.01178.36
01/29/2018178.3178.7177.24177.77
01/30/2018177.1177.67170.85172.48
01/31/2018173.6174.3170.27171.14
02/01/2018170.27173.54168.89171.9
02/02/2018170.8172.73168.99169.38
02/05/2018168.61169.46153.86163.85
02/06/2018158.35166.05158.25165.18
02/07/2018164.86168.26164.52165.71
02/08/2018165.69165.73158.76158.97
02/09/2018159.98161.98155.23160.8
02/12/2018162.37165.89161.5163.9
02/13/2018163163.83161.72162.4
02/14/2018161.44162.02159.68159.99
02/15/2018161.14161.52158.81160.78
02/16/2018159.47159.9157.76157.79
02/20/2018157159.16156.28157.16
02/21/2018157.76161.32157.6158.64
02/22/2018158.95161.4158.9160.66
02/23/2018161.44163.31161.44163.06
02/26/2018164164.75162.3163.58
02/27/2018164.19164.5160.64160.66
02/28/2018160.43161.21157.72157.74
03/01/2018157.8160.43155.21155.7
03/02/2018148.91150.45146.84148.27
03/05/2018148.28151.48147.92151.03
03/06/2018151.25151.71150.13151.2
03/07/2018149.86152.74149.68152.38
03/08/2018152.73154.61152.65154.44
03/09/2018155.62157.73154.84157.24
03/12/2018157.74159.45157.51157.74
03/13/2018158.56159.89158.21158.22
03/14/2018159159.51157.24158.24
03/15/2018158.71162.15158.59161.61
03/16/2018161.88163.23161.58162.36
03/19/2018162162.36158.21159.01
03/20/2018159.75160.67159.25159.38
03/21/2018160160.41158.29158.66
03/22/2018157.85159.12156.85157.04
03/23/2018157.59158.08154.92154.98
03/26/2018156.21158.2156.21158.01
03/27/2018158.5159.77156.47157.48
03/28/2018157.84159.76157.82158.41
03/29/2018159159.83156.38156.38
04/02/2018158.27160.16155.25157.72
04/03/2018157.98160.53157.3160.4
04/04/2018158.5162.15157.88161.73
04/05/2018162.4164.56161.75163.95
04/06/2018162.42163.78160.91161.25
04/09/2018162.22163.57161.06161.23
04/10/2018162.83163.96162.05162.77
04/11/2018162.5164.06162.28163.34
04/12/2018163.59165.4161.54161.62
04/13/2018162.16163.16161.26161.73
04/16/2018161.3162.44160.86161.63
04/17/2018162.39163.48162.06162.55
04/18/2018162.59163.31161.74161.81
04/19/2018161.61162.1158.78159.53
04/20/2018159.33160.73158.51158.77
04/23/2018158.97159.69158.15158.99
04/24/2018159.75159.83156.76157.32
04/25/2018157.09157.34155.01155.94
04/26/2018156.46159.46155.65158.9
04/27/2018159.48159.85158.21158.3
04/30/2018164.69167.95163.75167.44
05/01/2018166.38166.5162.1163.44
05/02/2018162.15163.2160.44160.68
05/03/2018160.6160.84159.08160.08
05/04/2018159.95165.45159.9165.03
05/07/2018166.77167.3164.65165
05/08/2018164.44165.59163.75164.77
05/09/2018165165.21163.05164.24
05/10/2018164.45165.64164.31165.07
05/11/2018165165.98164.85165.39
05/14/2018165.65165.98164.32164.72
05/15/2018164.27164.65162.33163.06
05/16/2018163.24163.94161.74162.87
05/17/2018162.63163.23160.73161.31
05/18/2018161.68162.84160.55160.98
05/21/2018161.78161.97160.61161.48
05/22/2018162.06162.09159.16159.45
05/23/2018159.7161.65159.16161.62
05/24/2018161.11162.6160.44162.39
05/25/2018162.44163.95162.1163.21
05/29/2018162.43162.72160.21160.62
05/30/2018161.41162.1160.82161.82
05/31/2018161.18161.63159.94160.01
06/01/2018159.9160.05159.02159.16
06/04/2018160.08160.49159.54160.22
06/05/2018159.97160.99158.98159.48
06/06/2018159.79162.39159.33162.38
06/07/2018163.75170163.69169.48
06/08/2018169.02171.56168.46168.91
06/11/2018169.04169.04166.26166.49
06/12/2018166.82167.24166.23166.73
06/13/2018166.99167.61166.55166.58
06/14/2018167.04167.94166.68167.05
06/15/2018166.1166.6164.59166.46
06/18/2018165.53166.58163.81166.28
06/19/2018164.62165.51164.24164.97
06/20/2018164.91165.53162.37162.56
06/21/2018163.29163.6159.54160.53
06/22/2018161.27165.14161.26164.55
06/25/2018163163158.95159.81
06/26/2018160.01161.85159.8160.91
06/27/2018159.05160.49157.38157.42
06/28/2018157.25157.33155.1156.32
06/29/2018156.76157.95156.07156.69
07/02/2018155.99156.87155.45156.87
07/03/2018157.36157.82156.31156.48
07/05/2018156.9157.67156.5157.32
07/06/2018157.77160.57157.45159.42
07/09/2018160.47160.8159.37159.94
07/10/2018159.83160.98159.46160.62
07/11/2018158.89159.71157.7158.62
07/12/2018159.15159.78158.82159.12
07/13/2018157.4158.76155.28158.51
07/16/2018158.62159.28157.96158.78
07/17/2018158.56160158.56159.75
07/18/2018159.85159.87157.81157.93
07/19/2018157.59158.64157.11157.41
07/20/2018157.2158.35156.28157.97
07/23/2018157.8158.83157.04158.75
07/24/2018159.24159.58157.52157.94
07/25/2018157.69158.99157.41158.89
07/26/2018158.23158.89154.71156.14
07/27/2018156.58158.01156.4157.48
07/30/2018157.39160.02157.09158.64
07/31/2018158.7159157.23157.54
08/01/2018156.57157.22155.66156.92
08/02/2018156.65156.93153.13155.41
08/03/2018155.7156.97154.29156.21
08/06/2018156.03157.41155.46156.72
08/07/2018156.91157.2155.84156.04
08/08/2018156.49158.93156.17158.92
08/09/2018158.84159.62157.96159.3
08/10/2018158.34159.51157.87158.68
08/13/2018158.48158.99157.25158.14
08/14/2018158.35161.43158.19160.6
08/15/2018159.81160.46158.37159.88
08/16/2018160.15162.28160.15161.73
08/17/2018161.9161.9160.24161.15
08/20/2018161.29162.16161.1161.68
08/21/2018161.46161.95161.02161.04
08/22/2018161.41161.51160.08160.55
08/23/2018160.56160.79158.37159.05
08/24/2018158.74159.86158.3159.38
08/27/2018160.23160.52159.2160.48
08/28/2018160.55161.67160.16161.64
08/29/2018161.92163.34161.69163.11
08/30/2018163.03163.29162.37162.8
08/31/2018161.53162.91161.53162.23
09/04/2018161.81161.98160.07161.72
09/05/2018161.6163.4161.19163.24
09/06/2018163.04164.3162.7163.74
09/07/2018163.58164.2163.14163.9
09/10/2018164.48166.02164.24165.07
09/11/2018164.88165.93164.2164.62
09/12/2018164.32165.42163.74164.74
09/13/2018165.45165.46161.7162.4
09/14/2018163163.11160.25160.84
09/17/2018159.55159.82156.56158.14
09/18/2018158.17159.08157.58157.77
09/19/2018158.71159.49157.72159.18
09/20/2018160.21161.05159.37160.79
09/21/2018162.71165.3162.51165.3
09/24/2018163.9164.08161.12163.31
09/25/2018164.59167.18164.07166.41
09/26/2018166.4167.51165.55165.76
09/27/2018165.62167.27165.3166.53
09/28/2018166.74167.83166.51167.29
10/01/2018168.37168.95166.66166.67
10/02/2018166.35167.04165.18165.18
10/03/2018166.1167.6164.37164.66
10/04/2018164.89166.07164.5165.8
10/05/2018166.24167.49165.79166.57
10/08/2018166.25168.17166.12167.77
10/09/2018168.16170.56167.81169.83
10/10/2018171.99172168.22168.37
10/11/2018166.41167.67161.82162.97
10/12/2018163.93164.96161.86163.82
10/15/2018164.69165.47163.64163.67
10/16/2018163.44164.46162.9164.07
10/17/2018164.47167.73164.11166.77
10/18/2018166.64167.99165.77166.81
10/19/2018166.39168.15166.3167.49
10/22/2018167.98169.81166.19166.63
10/23/2018171.2177.87170.5177.15
10/24/2018176.13178174.43177.35
10/25/2018177.56178.27174.6175.31
10/26/2018174.6174.93172.6173.34
10/29/2018175176.16172.22173.23
10/30/2018173.51178.59173.44178.49
10/31/2018178.81178.96176.37176.9
11/01/2018176.67177.35174.7174.88
11/02/2018176.45176.99174176.75
11/05/2018177.41181.1177180.39
11/06/2018180.03182.86179.49182.71
11/07/2018183184.48181.88184.25
11/08/2018184.29186.04184.08185.48
11/09/2018186186.58185.07185.94
11/12/2018185.95187.42183.78184.37
11/13/2018183.94184.92183.32184.01
11/14/2018184.22185.09183.36183.85
11/15/2018182.97183.98181.52183.56
11/16/2018183.5187.77183.42187.59
11/19/2018187.74188.9185.79186.72
11/20/2018185.67186.63183.03183.71
11/21/2018183.21185.57182.7182.72
11/23/2018182.52183181.07181.93
11/26/2018182.4184.09182.07183.89
11/27/2018183.33184.64183.19184.63
11/28/2018185.97188.05184.72187.85
11/29/2018190.72190.88188.61189.26
11/30/2018188.34189.23186.76188.51
12/03/2018188.1188.42184.67185.37
12/04/2018185.79188.08184.9185.04
12/06/2018182.74185.75182.1185.45
12/07/2018185.33187.2182.67182.96
12/10/2018182.96185.09180.55184.65
12/11/2018186.57186.83182.87183.59
12/12/2018183.93184.84182.35183.48
12/13/2018184186.76183.81186.43
12/14/2018185.26185.26182.2183.29
12/17/2018182.8183.62180.2180.79
12/18/2018182.24182.61179.06179.71
12/19/2018180.95182.98178.58179.16
12/20/2018178.21178.81172.54173.68
12/21/2018173.53177.65173.53174.15
12/24/2018174.24175.27170.17170.28
12/26/2018170.09174.04169.04174.03
12/27/2018173.29175.71170.73175.71
12/28/2018176.3177.5174.85175.56
12/31/2018175.96177.8175.6177.57