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
MCD: McDonald's Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 198.3542
CLOSE 198.275
Low
LOW 173.41
High
HIGH 221.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 175.41 | 176.3 | 174.17 | 176.06 |
| 01/03/2019 | 175.45 | 176.45 | 174.41 | 174.9 |
| 01/04/2019 | 176.03 | 179.2 | 175.69 | 178.28 |
| 01/07/2019 | 178.14 | 181.88 | 178.14 | 180.22 |
| 01/08/2019 | 181.96 | 182.29 | 179.91 | 180.6 |
| 01/09/2019 | 180.56 | 180.9 | 179.19 | 180.29 |
| 01/10/2019 | 179.84 | 181.88 | 179.32 | 181.55 |
| 01/11/2019 | 180.59 | 182.4 | 180.46 | 182.37 |
| 01/14/2019 | 181.42 | 181.75 | 180.69 | 181.22 |
| 01/15/2019 | 181.47 | 183.21 | 180.74 | 181.02 |
| 01/16/2019 | 180.94 | 181.53 | 179.14 | 179.35 |
| 01/17/2019 | 179.25 | 181.11 | 179.03 | 181.11 |
| 01/18/2019 | 183.04 | 183.26 | 180.94 | 182.57 |
| 01/22/2019 | 182.25 | 185.48 | 182.25 | 184.57 |
| 01/23/2019 | 184.78 | 186.17 | 184.11 | 186.09 |
| 01/24/2019 | 186.86 | 187.88 | 185.94 | 187.37 |
| 01/25/2019 | 188.77 | 189.42 | 183.93 | 184 |
| 01/28/2019 | 183.06 | 183.72 | 181.83 | 183.6 |
| 01/29/2019 | 183.28 | 183.72 | 180.97 | 182.17 |
| 01/30/2019 | 182.92 | 187.79 | 178.67 | 181.77 |
| 01/31/2019 | 180.25 | 181.85 | 176.87 | 178.78 |
| 02/01/2019 | 179.55 | 180.49 | 176.48 | 176.72 |
| 02/04/2019 | 177.29 | 177.78 | 175.66 | 177.55 |
| 02/05/2019 | 177.71 | 179.42 | 177.22 | 177.57 |
| 02/06/2019 | 177.55 | 177.55 | 175.99 | 176.18 |
| 02/07/2019 | 176 | 176.26 | 174.31 | 175.28 |
| 02/08/2019 | 174.77 | 175.47 | 174.4 | 174.75 |
| 02/11/2019 | 175.24 | 175.9 | 174.17 | 174.26 |
| 02/12/2019 | 174.79 | 175.28 | 173.8 | 173.97 |
| 02/13/2019 | 174 | 174.66 | 173.75 | 174.15 |
| 02/14/2019 | 173.93 | 176.44 | 173.41 | 175.87 |
| 02/15/2019 | 177.28 | 179.98 | 177.01 | 179.97 |
| 02/19/2019 | 181.11 | 181.9 | 179.16 | 179.25 |
| 02/20/2019 | 179.47 | 180.92 | 179.34 | 180.49 |
| 02/21/2019 | 180.45 | 183.34 | 180.4 | 182.81 |
| 02/22/2019 | 182.98 | 183.41 | 182 | 183.17 |
| 02/25/2019 | 183.93 | 184.71 | 182.41 | 182.61 |
| 02/26/2019 | 183.44 | 183.81 | 182.47 | 183.21 |
| 02/27/2019 | 183.07 | 184.06 | 182.84 | 183.36 |
| 02/28/2019 | 182.13 | 183.98 | 182.01 | 183.84 |
| 03/01/2019 | 184.59 | 185.65 | 184.07 | 185.05 |
| 03/04/2019 | 184.55 | 184.73 | 179.7 | 180.59 |
| 03/05/2019 | 180.6 | 181.75 | 180.35 | 181.35 |
| 03/06/2019 | 182 | 183.46 | 181.9 | 182.03 |
| 03/07/2019 | 182.12 | 182.39 | 179.95 | 180.52 |
| 03/08/2019 | 179.75 | 180 | 178.27 | 179.5 |
| 03/11/2019 | 180 | 181.12 | 179.8 | 181.08 |
| 03/12/2019 | 181.67 | 182.1 | 180.66 | 181.83 |
| 03/13/2019 | 182.52 | 183.18 | 181.7 | 182.06 |
| 03/14/2019 | 181.99 | 182.78 | 180.67 | 182.74 |
| 03/15/2019 | 183.27 | 185.46 | 182.11 | 185.33 |
| 03/18/2019 | 185.98 | 186.26 | 183.41 | 183.95 |
| 03/19/2019 | 184.06 | 184.37 | 182.53 | 183.11 |
| 03/20/2019 | 183.38 | 185.36 | 182.32 | 184.97 |
| 03/21/2019 | 184.44 | 186.63 | 184.43 | 186.37 |
| 03/22/2019 | 185.96 | 188.65 | 185.94 | 186.81 |
| 03/25/2019 | 186.25 | 186.46 | 184.01 | 185.72 |
| 03/26/2019 | 186.65 | 188.88 | 186.35 | 187.48 |
| 03/27/2019 | 187.64 | 188.66 | 187.03 | 187.51 |
| 03/28/2019 | 187.97 | 189.45 | 187.93 | 189.39 |
| 03/29/2019 | 190.25 | 190.52 | 188.91 | 189.9 |
| 04/01/2019 | 190.5 | 190.85 | 187.74 | 188.39 |
| 04/02/2019 | 188.91 | 188.95 | 186.7 | 188.35 |
| 04/03/2019 | 188.88 | 189.24 | 187.62 | 188.35 |
| 04/04/2019 | 189.05 | 190.73 | 188.9 | 189.87 |
| 04/05/2019 | 190.35 | 191.24 | 190.07 | 190.71 |
| 04/08/2019 | 190.71 | 191.5 | 189.6 | 189.85 |
| 04/09/2019 | 189.4 | 190.28 | 188.44 | 190.08 |
| 04/10/2019 | 190.56 | 191.3 | 188.76 | 189.22 |
| 04/11/2019 | 189.28 | 189.48 | 188.05 | 188.88 |
| 04/12/2019 | 189.59 | 192.28 | 189.57 | 191.6 |
| 04/15/2019 | 191.77 | 192.35 | 190.85 | 191.85 |
| 04/16/2019 | 192.5 | 193.07 | 191.39 | 191.7 |
| 04/17/2019 | 192 | 192.35 | 191.37 | 191.61 |
| 04/18/2019 | 191.77 | 195 | 191.66 | 194.91 |
| 04/22/2019 | 194 | 194.73 | 193.38 | 193.92 |
| 04/23/2019 | 194.31 | 195.95 | 194.12 | 195.26 |
| 04/24/2019 | 195.57 | 198.26 | 195.34 | 197.63 |
| 04/25/2019 | 196.49 | 198.02 | 195.62 | 197.93 |
| 04/26/2019 | 198.47 | 198.6 | 196.54 | 197.42 |
| 04/29/2019 | 197.98 | 198.36 | 195.4 | 197.12 |
| 04/30/2019 | 198.85 | 200 | 195.5 | 197.57 |
| 05/01/2019 | 195.87 | 197.19 | 193.95 | 194.17 |
| 05/02/2019 | 194.19 | 195.15 | 193.32 | 194.61 |
| 05/03/2019 | 195.34 | 197.97 | 194.75 | 197.52 |
| 05/06/2019 | 196.53 | 199.18 | 195.94 | 198.9 |
| 05/07/2019 | 197.96 | 199.62 | 196.73 | 198.04 |
| 05/08/2019 | 197.71 | 199.09 | 196.75 | 198.03 |
| 05/09/2019 | 197.12 | 198.31 | 196.41 | 197.73 |
| 05/10/2019 | 197.06 | 200.36 | 197.02 | 199.99 |
| 05/13/2019 | 198 | 199.91 | 197.28 | 199.03 |
| 05/14/2019 | 198.83 | 199.61 | 197.64 | 198.01 |
| 05/15/2019 | 197.66 | 199.73 | 197.5 | 199.07 |
| 05/16/2019 | 199.36 | 200.63 | 198.89 | 199.99 |
| 05/17/2019 | 198.86 | 200.37 | 198.8 | 199.22 |
| 05/20/2019 | 199.22 | 200.68 | 198.28 | 198.99 |
| 05/21/2019 | 200.89 | 201.15 | 199.07 | 199.84 |
| 05/22/2019 | 199.52 | 200.17 | 198.5 | 199.96 |
| 05/23/2019 | 198.81 | 199.43 | 198.1 | 198.97 |
| 05/24/2019 | 199.87 | 199.9 | 197.33 | 197.77 |
| 05/28/2019 | 198.28 | 199.38 | 196.38 | 196.67 |
| 05/29/2019 | 195.85 | 196.7 | 194.85 | 196.02 |
| 05/30/2019 | 196.01 | 199.42 | 195.78 | 199.24 |
| 05/31/2019 | 197.41 | 200.03 | 197.25 | 198.27 |
| 06/03/2019 | 198.36 | 199.1 | 197.32 | 198.78 |
| 06/04/2019 | 199 | 200.3 | 198.79 | 199.63 |
| 06/05/2019 | 200.08 | 200.56 | 199.25 | 200.13 |
| 06/06/2019 | 200.12 | 203.38 | 200.03 | 203.05 |
| 06/07/2019 | 203.5 | 206.39 | 203.5 | 205.48 |
| 06/10/2019 | 206.1 | 206.1 | 199.74 | 201.3 |
| 06/11/2019 | 202.3 | 203.65 | 201.39 | 203.26 |
| 06/12/2019 | 204.49 | 205.49 | 203.7 | 204.93 |
| 06/13/2019 | 205.2 | 205.4 | 203.66 | 204.49 |
| 06/14/2019 | 204 | 205.81 | 203.78 | 205.29 |
| 06/17/2019 | 205.75 | 205.75 | 203.09 | 203.81 |
| 06/18/2019 | 205 | 205.4 | 203.92 | 204.51 |
| 06/19/2019 | 204.62 | 205 | 202.61 | 204.55 |
| 06/20/2019 | 205 | 205.39 | 204.1 | 205.12 |
| 06/21/2019 | 205.58 | 205.94 | 203.98 | 204.26 |
| 06/24/2019 | 204.75 | 205.25 | 203.63 | 203.92 |
| 06/25/2019 | 204.8 | 206.39 | 204.72 | 205.71 |
| 06/26/2019 | 205.49 | 205.67 | 204.01 | 204.55 |
| 06/27/2019 | 204.67 | 206.35 | 204.2 | 206.27 |
| 06/28/2019 | 206.9 | 207.99 | 206.32 | 207.66 |
| 07/01/2019 | 208.86 | 209.43 | 206.19 | 206.3 |
| 07/02/2019 | 206.75 | 209.58 | 206.32 | 209.58 |
| 07/03/2019 | 209.82 | 212.87 | 209.7 | 212.81 |
| 07/05/2019 | 212.3 | 213.01 | 210.25 | 211.24 |
| 07/08/2019 | 211.24 | 212.53 | 211.23 | 212.16 |
| 07/09/2019 | 211.99 | 212.69 | 211.47 | 212.09 |
| 07/10/2019 | 212.25 | 213.46 | 211.95 | 213 |
| 07/11/2019 | 214.47 | 214.8 | 211.61 | 212.69 |
| 07/12/2019 | 212.69 | 213.4 | 211.27 | 212.99 |
| 07/15/2019 | 213.63 | 214.7 | 212.69 | 214.21 |
| 07/16/2019 | 213.53 | 214.9 | 212.15 | 213.72 |
| 07/17/2019 | 213.98 | 214.9 | 213.36 | 213.71 |
| 07/18/2019 | 214.08 | 215.95 | 213.33 | 215.91 |
| 07/19/2019 | 215.58 | 216.26 | 213.8 | 213.87 |
| 07/22/2019 | 213.79 | 215.33 | 212.52 | 215 |
| 07/23/2019 | 215.74 | 216.25 | 212.64 | 214.31 |
| 07/24/2019 | 213.84 | 214.95 | 212.27 | 212.78 |
| 07/25/2019 | 212.36 | 214.6 | 212.31 | 214.44 |
| 07/26/2019 | 217.95 | 218.96 | 214.49 | 215.58 |
| 07/29/2019 | 216 | 217.42 | 214.3 | 214.98 |
| 07/30/2019 | 214.29 | 215.21 | 211.58 | 212.34 |
| 07/31/2019 | 212.08 | 212.71 | 209.37 | 210.72 |
| 08/01/2019 | 211.18 | 213.13 | 210.11 | 211.25 |
| 08/02/2019 | 211.3 | 215.09 | 210.89 | 214.48 |
| 08/05/2019 | 213.64 | 214.61 | 209.43 | 210.45 |
| 08/06/2019 | 210.5 | 214.55 | 209.88 | 214.08 |
| 08/07/2019 | 213.26 | 217.56 | 211.34 | 216.83 |
| 08/08/2019 | 217.31 | 219.74 | 216.17 | 218.01 |
| 08/09/2019 | 218.08 | 221.93 | 218.08 | 221.15 |
| 08/12/2019 | 220.44 | 220.65 | 216.37 | 217.16 |
| 08/13/2019 | 220 | 220.22 | 218.04 | 219.73 |
| 08/14/2019 | 218.95 | 219.74 | 216.38 | 216.48 |
| 08/15/2019 | 216 | 218.48 | 215.67 | 218.27 |
| 08/16/2019 | 219.18 | 219.82 | 217.3 | 218.47 |
| 08/19/2019 | 219.99 | 220.21 | 217.11 | 218.78 |
| 08/20/2019 | 218.86 | 219.92 | 218.35 | 218.47 |
| 08/21/2019 | 219.9 | 220.79 | 218.73 | 220.71 |
| 08/22/2019 | 220.54 | 220.89 | 217.88 | 219.49 |
| 08/23/2019 | 219.17 | 219.47 | 213.89 | 214.66 |
| 08/26/2019 | 216.08 | 217.18 | 214.21 | 216.91 |
| 08/27/2019 | 217.58 | 217.9 | 216.05 | 216.05 |
| 08/28/2019 | 216.62 | 218.21 | 215.4 | 218.07 |
| 08/29/2019 | 219.83 | 221.02 | 218.37 | 220.54 |
| 08/30/2019 | 219.8 | 220 | 216.94 | 217.97 |
| 09/03/2019 | 217.93 | 218.67 | 216.28 | 217.13 |
| 09/04/2019 | 217.5 | 219.26 | 216.5 | 218.5 |
| 09/05/2019 | 220.21 | 220.33 | 218.4 | 219.49 |
| 09/06/2019 | 219.81 | 220.84 | 219.45 | 220.03 |
| 09/09/2019 | 220.5 | 220.5 | 217.16 | 217.26 |
| 09/10/2019 | 215.43 | 215.43 | 208.28 | 209.68 |
| 09/11/2019 | 209.69 | 211.55 | 208.54 | 210.2 |
| 09/12/2019 | 211.9 | 214.03 | 211.3 | 212.15 |
| 09/13/2019 | 212.5 | 212.78 | 208.95 | 209.81 |
| 09/16/2019 | 209.3 | 209.86 | 207.33 | 207.4 |
| 09/17/2019 | 208 | 210.84 | 207.49 | 209.85 |
| 09/18/2019 | 210.65 | 210.88 | 208.29 | 210.43 |
| 09/19/2019 | 210.38 | 211.83 | 209.87 | 210.52 |
| 09/20/2019 | 210.34 | 211.78 | 209.37 | 209.39 |
| 09/23/2019 | 209.06 | 212.47 | 209.06 | 211.54 |
| 09/24/2019 | 212.5 | 213.52 | 211.55 | 212.02 |
| 09/25/2019 | 212.02 | 213.15 | 211 | 212.63 |
| 09/26/2019 | 214.22 | 215.67 | 212.48 | 212.6 |
| 09/27/2019 | 213.06 | 213.63 | 212.29 | 213.16 |
| 09/30/2019 | 213.16 | 215.36 | 212.81 | 214.71 |
| 10/01/2019 | 211.13 | 211.7 | 208.46 | 209.02 |
| 10/02/2019 | 207.93 | 208.48 | 205.59 | 206.27 |
| 10/03/2019 | 206.82 | 210.03 | 206.33 | 210.03 |
| 10/04/2019 | 210.83 | 211.71 | 210.04 | 211.69 |
| 10/07/2019 | 211.1 | 212.87 | 211.1 | 211.92 |
| 10/08/2019 | 210.98 | 213.14 | 209.97 | 211.11 |
| 10/09/2019 | 211.7 | 213.47 | 211.62 | 212.83 |
| 10/10/2019 | 211.76 | 213.13 | 211.5 | 211.76 |
| 10/11/2019 | 213.03 | 213.27 | 208.67 | 209.02 |
| 10/14/2019 | 208 | 210.02 | 207.79 | 208.38 |
| 10/15/2019 | 209.56 | 209.72 | 206.52 | 207.22 |
| 10/16/2019 | 207 | 208.93 | 206.81 | 208.3 |
| 10/17/2019 | 208.5 | 209.49 | 206.84 | 206.85 |
| 10/18/2019 | 206.8 | 209.05 | 206.73 | 208.5 |
| 10/21/2019 | 209.7 | 210.76 | 208.44 | 209.85 |
| 10/22/2019 | 205.09 | 205.25 | 199.15 | 199.27 |
| 10/23/2019 | 200.11 | 201.14 | 198.02 | 199.21 |
| 10/24/2019 | 199.54 | 199.55 | 195.79 | 196.02 |
| 10/25/2019 | 196.1 | 196.65 | 194.4 | 194.61 |
| 10/28/2019 | 194.98 | 195.32 | 191.5 | 191.78 |
| 10/29/2019 | 192 | 193.2 | 191.64 | 192.62 |
| 10/30/2019 | 193.29 | 197 | 191.68 | 196.89 |
| 10/31/2019 | 197.4 | 198 | 195.63 | 196.7 |
| 11/01/2019 | 197.78 | 197.97 | 193.7 | 193.94 |
| 11/04/2019 | 190.16 | 190.75 | 187.55 | 188.66 |
| 11/05/2019 | 189.65 | 193 | 189.45 | 192.18 |
| 11/06/2019 | 193.3 | 195.27 | 193.05 | 194.18 |
| 11/07/2019 | 195.72 | 196 | 192.32 | 193.08 |
| 11/08/2019 | 194.6 | 194.78 | 193.22 | 193.61 |
| 11/11/2019 | 193.63 | 194.25 | 192.5 | 192.64 |
| 11/12/2019 | 193 | 193.86 | 192.77 | 193.28 |
| 11/13/2019 | 193.77 | 195.09 | 193.51 | 195 |
| 11/14/2019 | 195.23 | 195.5 | 193.16 | 194 |
| 11/15/2019 | 194.57 | 194.79 | 193.31 | 193.97 |
| 11/18/2019 | 194.2 | 195.72 | 193.86 | 194.28 |
| 11/19/2019 | 194.2 | 194.4 | 193.01 | 193.44 |
| 11/20/2019 | 193.59 | 194.97 | 193.54 | 194.13 |
| 11/21/2019 | 194.28 | 194.66 | 192.26 | 192.35 |
| 11/22/2019 | 193.19 | 193.42 | 192.15 | 193.14 |
| 11/25/2019 | 193.94 | 194.32 | 191.6 | 191.89 |
| 11/26/2019 | 192 | 194.03 | 191.95 | 194.01 |
| 11/27/2019 | 194.26 | 196.67 | 193.92 | 196.3 |
| 11/29/2019 | 196.51 | 196.54 | 194.27 | 194.48 |
| 12/02/2019 | 195.38 | 195.59 | 193.78 | 195.18 |
| 12/03/2019 | 194.3 | 195.04 | 192.35 | 193.12 |
| 12/04/2019 | 193.59 | 194.47 | 192.89 | 194.31 |
| 12/05/2019 | 194.5 | 194.5 | 193.14 | 194.21 |
| 12/06/2019 | 194.55 | 195.74 | 194.11 | 195.35 |
| 12/09/2019 | 195.66 | 196.35 | 194.29 | 194.68 |
| 12/10/2019 | 194.62 | 195.39 | 194.28 | 194.95 |
| 12/11/2019 | 195.67 | 195.75 | 194.26 | 194.72 |
| 12/12/2019 | 195.25 | 197.17 | 194.91 | 196.31 |
| 12/13/2019 | 196.04 | 197.33 | 195.34 | 197.12 |
| 12/16/2019 | 197.59 | 198.16 | 196.48 | 197.88 |
| 12/17/2019 | 197.6 | 198.72 | 196.45 | 196.52 |
| 12/18/2019 | 196.6 | 196.79 | 194.71 | 195.63 |
| 12/19/2019 | 195.46 | 197.18 | 195.25 | 197.06 |
| 12/20/2019 | 198.55 | 199 | 196.65 | 197.14 |
| 12/23/2019 | 197.54 | 197.54 | 196.03 | 196.2 |
| 12/24/2019 | 195.93 | 197.14 | 195.67 | 196.67 |
| 12/26/2019 | 196.61 | 197.16 | 196.16 | 197.06 |
| 12/27/2019 | 197.33 | 198.47 | 197.18 | 198.17 |
| 12/30/2019 | 197.58 | 197.8 | 195.94 | 196.91 |
| 12/31/2019 | 196.8 | 197.95 | 196.56 | 197.61 |