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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 200.7836
CLOSE 200.8851

Low

LOW 124.23

High

HIGH 231.91
DATEOPENHIGHLOWCLOSE
01/02/2020198200.8197.81200.79
01/03/2020199.39200.55198.85200.08
01/06/2020199.6202.77199.35202.33
01/07/2020201.87202.68200.51202.63
01/08/2020202.62206.69202.2205.91
01/09/2020206.86209.37206.1208.35
01/10/2020208.44208.95207.27207.27
01/13/2020207.38207.78205.76206.51
01/14/2020205.46207.65205.46207.32
01/15/2020207.32210.35207.32209.77
01/16/2020210.11211.11209.22210.85
01/17/2020211.42212.77211.35211.98
01/21/2020211.37212.26210.22211.16
01/22/2020213.16213.66211.39211.44
01/23/2020210.54213.5208.62213.42
01/24/2020214.18214.18210.9211.24
01/27/2020207.84210.61207.3209.34
01/28/2020209.89212.21209.86210.39
01/29/2020211.69216.42210.8214.44
01/30/2020214216.74212.83216.18
01/31/2020215.52217.1213.14213.97
02/03/2020214.99216.88214.23215.18
02/04/2020216.11216.69214.25214.62
02/05/2020215.64215.78213.01214.37
02/06/2020214.72214.82212.64212.87
02/07/2020212.56212.84211.09211.61
02/10/2020211.34213.28211.25213.21
02/11/2020214215.86213.65215.73
02/12/2020216217.47215.11217.46
02/13/2020216.71218.39216.19217.42
02/14/2020217.5217.84216.38217.09
02/18/2020215.92217.04215.67216.15
02/19/2020216.81216.92215.61215.63
02/20/2020216.15216.65212.78215.08
02/21/2020215.24216.37214.3215.87
02/24/2020210.58215.18210.11213.52
02/25/2020214.58216.83211.15212.1
02/26/2020212.89214.56209.75210.1
02/27/2020207.7210200.93201
02/28/2020196198.44188.81194.17
03/02/2020193.81202.55193.18202.55
03/03/2020202205.67197.16199.51
03/04/2020201.93207.16200.9207.02
03/05/2020202.64203.91196.33198.32
03/06/2020192.9199.58191.21198.86
03/09/2020187.67194.47184.1186.86
03/10/2020190.95200187.89199.86
03/11/2020192.94195.74185.83188.25
03/12/2020174.78179.84169.38170.13
03/13/2020178.26179.47168.2177.13
03/16/2020157.1161.92147.63149.01
03/17/2020148.02149.48135147.62
03/18/2020137.5141.71124.23137.3
03/19/2020135.2154.84128.21149.5
03/20/2020153.59161.54147.77148.49
03/23/2020142.95153.21136.5137.1
03/24/2020149162.98146.1161.95
03/25/2020165171.36159.22162.98
03/26/2020163.99170.93161167.35
03/27/2020162.78169.74159.22164.01
03/30/2020164.92170.31163.57168.13
03/31/2020166.84169.51165165.35
04/01/2020160.22161.44156.35158.17
04/02/2020155161.95155161.5
04/03/2020160.31162.23156.15160.33
04/06/2020169.2177.87168.24177.04
04/07/2020184.53185.19175.16175.59
04/08/2020175.01179.42174.1177.49
04/09/2020180.73185.46179.62183.7
04/13/2020182.68182.85176.91180.12
04/14/2020183.75184.49181.84183.99
04/15/2020178.74180.97177.27177.84
04/16/2020177179.91172.27179.5
04/17/2020182.32186.81180.23186.1
04/20/2020184.45185.78181.55181.65
04/21/2020177.37179.39176.1177.58
04/22/2020180.75187.73180.75186.48
04/23/2020186.16187.33181.32182.04
04/24/2020183.26184.35180.86184.02
04/27/2020185.15188.37184.77185.89
04/28/2020190190185.57185.93
04/29/2020188.53190.41186.88187.82
04/30/2020182188.31180.76187.56
05/01/2020184185.54182.15182.66
05/04/2020181.31182.46178.87181.87
05/05/2020183.53183.86179.11179.24
05/06/2020180.6181.12176.86176.97
05/07/2020179.5181.56178.3181.12
05/08/2020183.2183.43179.91181.23
05/11/2020179.37182.88178.52180.88
05/12/2020181.97182.59176.44176.54
05/13/2020176.18176.57171.01172.82
05/14/2020170.2175.66167.85175.41
05/15/2020173.05174.71171.68173.81
05/18/2020180.06181.15178.11179.83
05/19/2020180.12181.46178.07179.57
05/20/2020182184.6180.57184.1
05/21/2020184.18185.48182.11185.08
05/22/2020184.48185.35183.18184.41
05/26/2020189.59190.66184.24184.84
05/27/2020188.74188.75185.27187.72
05/28/2020189.42190.48186.72188.73
05/29/2020187.43188.7185.71186.32
06/01/2020186.71187.84185.6187.41
06/02/2020188.4188.56186.09187.59
06/03/2020188.47193.81188.09193.29
06/04/2020192.32194.26191.62193.24
06/05/2020198200.15196.27197.16
06/08/2020195.68202.73195.64202.65
06/09/2020200.37201.57199.01199.52
06/10/2020199.13199.56195.67195.8
06/11/2020190.9192.91186.33187.51
06/12/2020191.67191.67185.45189.17
06/15/2020184.6190.12184.13189.49
06/16/2020192193.5187.51190.32
06/17/2020191.92192.88190.42190.79
06/18/2020190.01190.74187.89189.49
06/19/2020192.29192.36186.53186.56
06/22/2020186187.77184.89187.46
06/23/2020189.55189.73186.32186.62
06/24/2020184.96185.71181.34184.29
06/25/2020183.51184.08180.33182.76
06/26/2020182.37182.81178.88179.74
06/29/2020180.57182.83179.17182.8
06/30/2020182.92185.2181.89184.47
07/01/2020184.95186.44183.72184.66
07/02/2020187187182.86183.52
07/06/2020186188.72184.14188.5
07/07/2020187.37187.85185.25185.82
07/08/2020185.5187.23184.75185.85
07/09/2020186.22186.59182.62184.33
07/10/2020183.78185.44183.01184.88
07/13/2020185.6188.95184.71184.92
07/14/2020185.09190.84184.73190.72
07/15/2020193.9194189.88191.77
07/16/2020191.12192.76190.15190.92
07/17/2020191.34191.9190.13191.48
07/20/2020190.9192.77190.37191.61
07/21/2020192.33194.9192192.98
07/22/2020193.21199.65193.05198.62
07/23/2020198.46199.27196.01197.55
07/24/2020196.89198.91195.73198.72
07/27/2020199.04202.52198.71201.25
07/28/2020198.6199.89195.5196.24
07/29/2020196.3198.46195.71196.21
07/30/2020195196.4192.92195.41
07/31/2020194.15194.68191.64194.28
08/03/2020194.33195.6193.59194.4
08/04/2020194.95199.7194.34199.36
08/05/2020200200.5197.91199.26
08/06/2020198.78203.6198.37203.18
08/07/2020203.36205.16203.29204.6
08/10/2020204.35205.16202.54204.12
08/11/2020205207.42204.25205
08/12/2020206.86207.4205.38206.02
08/13/2020205.96207.25205.35206.49
08/14/2020205.95207.33205.2207.03
08/17/2020206.94209.5206.85208.67
08/18/2020209.26210.43207.23210.32
08/19/2020210.22211.17208.64209.51
08/20/2020208.12210.99208.1209.88
08/21/2020209.96212.19209.26211.57
08/24/2020212.26213.5210.93212.62
08/25/2020213.96214.19212.22212.65
08/26/2020212.09214.42211.6213.76
08/27/2020214.34216.1212.1212.19
08/28/2020212.82216.71211.77214.91
08/31/2020213.52214.99212.81213.52
09/01/2020210.84213.61210.58212.69
09/02/2020213.25217.13212.69216.23
09/03/2020218.11218.11211.9213.8
09/04/2020215.29217.78210.76211.73
09/08/2020211.18216.3211.06213.58
09/09/2020215218.17214.44215.71
09/10/2020215.72219.48215.72217.24
09/11/2020217.69219.18216.28218
09/14/2020219.72222.59219.34220.56
09/15/2020221.76223.64221.4222.37
09/16/2020222.17226.72221.3224.81
09/17/2020223.7223.73220.5222.58
09/18/2020221.62223.57220.13220.27
09/21/2020217.14218.05213.4216.41
09/22/2020216.43216.96214.55216.41
09/23/2020217.67219.69214.24214.97
09/24/2020214.75218.41213.59216.12
09/25/2020215.3219.25213.65218.18
09/28/2020220221.98219.02220.26
09/29/2020220.42220.96218.48218.68
09/30/2020218.87222.2218.41219.49
10/01/2020221.59223217.79219.59
10/02/2020217.51223.35217.1222.67
10/05/2020224.86226.5224.01226.07
10/06/2020226.83228.66223.6224.09
10/07/2020225.58228.41225.13226.48
10/08/2020226.09227.08224.29225.8
10/09/2020226.94227.22223.12224.83
10/12/2020224.81226.51223.12226.11
10/13/2020225.7228.58224.93227.35
10/14/2020228.41229.48227.35227.62
10/15/2020226.15230225.59229.64
10/16/2020229.77231.91229.15229.37
10/19/2020229.55231.02225.17226
10/20/2020226.74230226.43227.45
10/21/2020227.23229.49227.21228.19
10/22/2020227.76229.4226.88229.15
10/23/2020230.41230.41227.8228.71
10/26/2020226.78227.25220.97224.27
10/27/2020224.47225.23222.72222.97
10/28/2020218.39220.59214.46214.69
10/29/2020214.69217.65213.07214.95
10/30/2020213.6215.22209.91213
11/02/2020215.88216.32210.79212.56
11/03/2020215.59218.1213.95216.8
11/04/2020215219.47213.3214.87
11/05/2020216.07218.2214.68216.31
11/06/2020216217.89214.25216.56
11/09/2020226.79227.85207.17213.22
11/10/2020215.75215.99211.34213.32
11/11/2020214.81219.25214.3218.02
11/12/2020217.56217.82210.88213.07
11/13/2020213.76214.39212.34213.28
11/16/2020215.5216.75213.63216.73
11/17/2020215.6217.39214.02216.01
11/18/2020216.1217.84215.41215.52
11/19/2020214.84215.48213.33215.11
11/20/2020214.39215.22213.63214.09
11/23/2020215.14217.6214.65217
11/24/2020219.01221.25218.25219.71
11/25/2020219.98220.59217.92219.34
11/27/2020219.02220.4217.66218.33
11/30/2020216.46217.57214.43217.44
12/01/2020218.88218.93215.53216.14
12/02/2020214214.4209.13210.86
12/03/2020210.94213.23210.56211.51
12/04/2020211.6213.38210.1210.74
12/07/2020208.53209.11206.19208.89
12/08/2020206.55209.1206.41208.39
12/09/2020209.49209.53207.33208.69
12/10/2020208.5208.76207.07208.04
12/11/2020207.47208.94206.73207.76
12/14/2020210.73214.74210.21211.92
12/15/2020213.22216.21212.74214.86
12/16/2020214.88217.51213.66213.8
12/17/2020215.39215.79213.53214.25
12/18/2020215.15216.85213.82215.08
12/21/2020210.62212.55208.01211.67
12/22/2020211.2212.91210.37211.92
12/23/2020212.3213.43211.79212.02
12/24/2020212.12212.74211.14211.39
12/28/2020212.99214.88212.19214.02
12/29/2020214.64215.78212.45212.71
12/30/2020212.96213.36211.28211.56
12/31/2020211.25214.93210.78214.58