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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 234.6416
CLOSE 234.6886

Low

LOW 202.73

High

HIGH 269.72
DATEOPENHIGHLOWCLOSE
01/04/2021214.49214.72208.22210.22
01/05/2021210.18211.95209.62211.48
01/06/2021211.3211.71209.03211
01/07/2021213.22213.22210.56211.98
01/08/2021212.9216.12212.23215.87
01/11/2021215.09216.12213.12214.23
01/12/2021213.69214.33210.94211.6
01/13/2021210.91213.13210.9212.09
01/14/2021212.1212.67208208.5
01/15/2021207.97210.7207.42209.91
01/19/2021210.68211207.88209.09
01/20/2021210.15214.41209.63213.63
01/21/2021214.06215.96213.32213.53
01/22/2021212.51214.14211.17213.38
01/25/2021212.22214.05210.56213.34
01/26/2021212.51215.51212.17215.38
01/27/2021212.39213.15207207
01/28/2021208.63210.36205.13206.82
01/29/2021205.11209.4203.11207.84
02/01/2021208.48209.69206.6207.93
02/02/2021208.09212.63207.65209.76
02/03/2021208.35209.99207.93208.71
02/04/2021210212.11208.67211.03
02/05/2021212.59214.18212.01212.58
02/08/2021212.53212.99209.96211.58
02/09/2021212.07216.18211.77215.98
02/10/2021216.88217.31213.81214.4
02/11/2021214.54214.8212.4214.27
02/12/2021214214.7212.99213.9
02/16/2021214.37216.94213.83215.03
02/17/2021213.96214.89212.63213.45
02/18/2021213.29215.86212.65215.43
02/19/2021215.29215.73211.97212.24
02/22/2021211.5213209.69212.06
02/23/2021214.5215.7210.43211.32
02/24/2021210.84214.1210.42213.27
02/25/2021212.7212.92209.74210.95
02/26/2021210.75211.64206.14206.14
03/01/2021207.35210.38207.35208.25
03/02/2021208209.9206.19208.67
03/03/2021207.52208.99205.61205.82
03/04/2021206.16207.49202.73204.84
03/05/2021205.75208.23202.96207.37
03/08/2021207.7210.59207.14209.11
03/09/2021210.63211.2208.28208.55
03/10/2021208.72213.63208.24213.31
03/11/2021214.7215.23211.49211.57
03/12/2021212.04214.24211.42212.34
03/15/2021213.65220.55213.5220.46
03/16/2021219.58221.3217.16219.86
03/17/2021224.56224.9220.01224.11
03/18/2021223.68225.35221.41222.9
03/19/2021222.76225.18221222.44
03/22/2021223.39226.91222.65225.07
03/23/2021223.96226.4223.75224.37
03/24/2021225.32227.02224.04224.05
03/25/2021225.15225.32222.44224.2
03/26/2021224.2225.28222.42225.21
03/29/2021224.83227.88224.3227.35
03/30/2021226.13227.02224.22224.98
03/31/2021224.01226.49224224.14
04/01/2021224.67226.22223.28225.21
04/05/2021226.6229.5226.19228.85
04/06/2021229.71232.27228.72231.91
04/07/2021231.68232.81231.24232.61
04/08/2021232.61232.8229.2230.25
04/09/2021230.19231.61228.87231.48
04/12/2021231.48232.38230.49230.96
04/13/2021230.44231.66229.69231.32
04/14/2021231.22231.29229.59230.31
04/15/2021229.81231.36229.2231.28
04/16/2021233.65234.26232.31233.08
04/19/2021233.12233.3230.83231.81
04/20/2021231.24233.21231.08233.01
04/21/2021233.3233.86231.85232.26
04/22/2021232.83234.04231.94232.96
04/23/2021233.79235.24233.1234.58
04/26/2021234.78235.35231.91232.31
04/27/2021232.57235.63232.41234.98
04/28/2021235.2235.45232.26232.41
04/29/2021233.99235.8232.62235.21
04/30/2021234236.29233.87236.08
05/03/2021237.99238.18235.38235.56
05/04/2021234.63236.13233.24233.86
05/05/2021234.12235.35231.56235.04
05/06/2021235.54235.65233.17234.86
05/07/2021235235.72233.99234.84
05/10/2021235.1237.92235.1237.11
05/11/2021237.74237.8232.2233.86
05/12/2021232.11233.57227.57227.94
05/13/2021228231.08227.88229.77
05/14/2021230.71232.64230.47231.72
05/17/2021230.81232.3230.25231.68
05/18/2021231.89233.25231.65231.93
05/19/2021230.23230.62228.18230.15
05/20/2021230.72234.02230.56232.18
05/21/2021232.42233.4230.31231.24
05/24/2021231.52232.65231.02231.91
05/25/2021232.17232.77230.71232.14
05/26/2021233.79233.79232.16232.35
05/27/2021233.01235.08232.4234.86
05/28/2021234.13234.41232.45233.89
06/01/2021235.98235.99232.74233.24
06/02/2021233.97234.33232.81233.78
06/03/2021232.57232.76230.15232.45
06/04/2021233.44233.8232.07233.38
06/07/2021234234.07231.16231.69
06/08/2021231.5233.98231.34232.64
06/09/2021232.98234.32231.45231.47
06/10/2021232.05234.9231.93234.59
06/11/2021235237.5234.71236.93
06/14/2021237.18237.77234.81236.98
06/15/2021237.53237.81235.66236.35
06/16/2021237.21237.28233.78235.58
06/17/2021235.08236.27233.28233.88
06/18/2021231.47232.89228.82229.62
06/21/2021230.63233.23229.47232.9
06/22/2021233.49234.86232.43233.88
06/23/2021233.3234.45232.7233.24
06/24/2021234.1235.16232.74233.33
06/25/2021232.74233.41232.34232.42
06/28/2021232.67232.75230.01231.09
06/29/2021231.53231.71230.05230.37
06/30/2021230.92232.25230.6230.99
07/01/2021231.41232.4230.75232.27
07/02/2021233.08234.11232.44233.63
07/06/2021233.66233.9231232.75
07/07/2021231.92234.99231.72234.63
07/08/2021232.95233.83231.94232.84
07/09/2021234.07236.23233.06235.68
07/12/2021234.59236.24234.5235.61
07/13/2021235.66237.47235.2236.17
07/14/2021237.03239.05236.64237.13
07/15/2021236.59237.39234.92236.88
07/16/2021237.79237.88234.38234.75
07/19/2021232.51233.32226.42229.26
07/20/2021230.65235.52230.21234.27
07/21/2021235.98238.11235.22235.93
07/22/2021235.65239.69235.16238.67
07/23/2021240.13245.05239.6242.96
07/26/2021242244.57241.6243.98
07/27/2021244.17247.05244.06246.35
07/28/2021242.5243.8239.35241.78
07/29/2021243.32245.2242.98244.02
07/30/2021243.85245.41242.21242.71
08/02/2021244.24244.68239.69240.1
08/03/2021239.56239.95235.25236.95
08/04/2021236.45236.6233.05234.83
08/05/2021235.74236.81234.34236.42
08/06/2021236.68237.14235.67236.26
08/09/2021235.79236.07234.03234.68
08/10/2021235.1235.1233.24233.45
08/11/2021234.19235.94233.75235.55
08/12/2021236236.76235.05236.67
08/13/2021236.79239236.27238.82
08/16/2021239241.05238.56240.97
08/17/2021240.35240.84238.21240.28
08/18/2021239.44239.76237.78238.08
08/19/2021236.68238.12236.07237.23
08/20/2021236.96239.39236.32238.49
08/23/2021239.46240.07237.99239.66
08/24/2021240.39240.39238.32238.43
08/25/2021237.93239.6237.84238.83
08/26/2021238.79238.92235.92236.95
08/27/2021237.43238.37236.37237.48
08/30/2021237.34237.76235.86236.59
08/31/2021235.75237.73234.67237.46
09/01/2021237.88239.04237.21238.15
09/02/2021239.2239.95238.38239.87
09/03/2021238.39239.65237.51238.82
09/07/2021238.61238.61235.95236.19
09/08/2021236.8239.46236238.62
09/09/2021238.42241.43237.77238.61
09/10/2021240.32241.32239.04239.18
09/13/2021240.83241.8239.84241.21
09/14/2021241.73242.25239.5241.13
09/15/2021240.47241.27238.18240.98
09/16/2021240.29243.59239.95243.21
09/17/2021243.84244.63241.88242.49
09/20/2021239.88241.96236.64239.09
09/21/2021240242.35239.4240.5
09/22/2021241.8245.86241.47243.13
09/23/2021243.74245.95243.53244.78
09/24/2021246.64247.38245.24246.42
09/27/2021246248.9245.28248.11
09/28/2021247.29247.71242.91243.77
09/29/2021244.38245.71243.15244.28
09/30/2021244.77245.42240.82241.11
10/01/2021243.07244.69240.25242.93
10/04/2021242.06244.81241.86243.08
10/05/2021243.97246.88243.01245.22
10/06/2021244.56247.16243.02247.1
10/07/2021248249.95247.68248.32
10/08/2021249.25249.63247.11247.7
10/11/2021248.1249.14246.45246.58
10/12/2021247.73248.6244.18244.52
10/13/2021243.27243.87239.9242.65
10/14/2021242.88245.42242.04244.55
10/15/2021245.24246.38241.99242.25
10/18/2021242.42243.45241.13242.26
10/19/2021243.22243.93241.53242.77
10/20/2021240.4242.65239.29239.72
10/21/2021240.17241.91239.31241.4
10/22/2021240.71242.24238238.44
10/25/2021239.23239.25236.5237.34
10/26/2021237.47238.4236.14236.42
10/27/2021241.05244.62238.85242.73
10/28/2021243.4246.08242.53245.5
10/29/2021243246.09242.47245.55
11/01/2021245.8251.69245.34250.58
11/02/2021251.76252.22248.16249.24
11/03/2021247.99251.13247.91250.4
11/04/2021251.12254.18250.2253.46
11/05/2021254.69257.53254.62254.71
11/08/2021254.78255.65251.93253.1
11/09/2021252.91253.69250.45252.65
11/10/2021250.81253.72250.81253.13
11/11/2021253.33253.33249.26250.16
11/12/2021250.15251.01248.89250.67
11/15/2021250.67253.76250.67252.94
11/16/2021253.5254.19252.38252.46
11/17/2021252.41253.34250.52252.69
11/18/2021253.16253.49251.08253.48
11/19/2021253.29253.32250.23251.95
11/22/2021252.67255.45252.21253.48
11/23/2021254.81255.79253.05255.65
11/24/2021254.5257.79254.05257.11
11/26/2021252.51253.16248.27250.01
11/29/2021251.85252.32249.83250.3
11/30/2021247.38247.9243.95244.6
12/01/2021245.76250.9244.11244.18
12/02/2021245.66250.34245248.8
12/03/2021250.32250.68247.57249.33
12/06/2021252.4256.93252.37255.79
12/07/2021256.95260.38256.45259.91
12/08/2021260262.81259.09259.58
12/09/2021259.5263.1258.36262.34
12/10/2021263.88265.27262.43264.97
12/13/2021264.22265.86262.4263.09
12/14/2021263263.59261.75262.52
12/15/2021262.16265.67261.41264.52
12/16/2021265.56266.89264.09265.55
12/17/2021264264.85260.88261.7
12/20/2021259.63261.96258.43261.73
12/21/2021264.29266.48263.42264.39
12/22/2021264.32265.44264.07264.94
12/23/2021265.92267.37265.45265.95
12/27/2021266.47268.26266268.24
12/28/2021267.58269.22267.25267.88
12/29/2021268.45269.72267.95268.49
12/30/2021269269.26266.7267.21
12/31/2021268269.12267.21268.07