McDonald's Corporation - MCD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	289.52	292.68	292.68	296.1	289.3	7.01M
December 19, 2024	290.88	290.23	290.23	292.86	288.85	3.24M
December 18, 2024	295.02	290.88	290.88	298.98	290.67	3.8M
December 17, 2024	297.62	296.52	296.52	300	296.28	1.1M
December 16, 2024	297.18	297.71	297.71	302.12	297.17	3.16M
December 13, 2024	296.29	297.2	297.2	299.2	295.75	898,302
December 12, 2024	296.2	295.35	295.35	298.55	295.13	1.04M
December 11, 2024	301.34	301.82	301.82	301.88	301.34	175,618
December 10, 2024	300.13	297.34	297.34	300.77	295.84	435,295
December 09, 2024	297.58	301.37	301.37	302.62	297.09	2.38M
December 06, 2024	300.56	298.98	298.98	303.8	298.61	4.11M
December 05, 2024	295.54	299.47	299.47	299.74	294.93	2.59M
December 04, 2024	292.28	295.09	295.09	296.04	291.82	3.74M
December 03, 2024	292.32	294.45	294.45	294.81	290.3	2.42M
December 02, 2024	293.5	292.44	292.44	294.23	290.94	3.07M
November 29, 2024	294.16	296.01	296.01	297.05	294.02	1.66M
November 27, 2024	297	295.08	295.08	299.5	294.98	2.22M
November 26, 2024	297	296.33	296.33	297.28	294.83	2.23M
November 25, 2024	291.77	296.19	296.19	296.61	291.77	4.88M
November 22, 2024	288.47	290.28	290.28	290.6	288.14	2.4M
November 21, 2024	285	288.47	288.47	288.6	283.46	4.46M
November 20, 2024	290.62	290.91	290.91	291.32	288.26	2.53M
November 19, 2024	290	290.73	290.73	292.07	287.6	2.35M
November 18, 2024	293.01	291.1	291.1	295.44	290.79	2.87M
November 15, 2024	297.72	292.63	292.63	299.5	289.72	4.04M
November 14, 2024	298	298.9	298.9	299.39	296.61	384,226
November 13, 2024	298.9	297.35	297.35	299.13	295.22	2.32M
November 12, 2024	300.49	301.13	301.13	301.13	300.36	56,448
November 11, 2024	300.49	301.35	301.35	301.72	300.02	450,641
November 08, 2024	295.6	300.45	300.62	301.83	295.25	852,480
November 07, 2024	294.84	294.79	294.79	296.54	293.81	3.31M
November 06, 2024	300.28	293.52	293.52	300.33	292.72	2.35M
November 05, 2024	293.75	297.32	297.32	297.38	292.56	3.02M
November 04, 2024	294.74	292.85	292.85	294.96	291.8	2.58M
November 01, 2024	294.51	294.4	294.4	296.86	293.28	1.73M
October 31, 2024	292.25	292.11	292.11	294.38	291.17	4.25M
October 30, 2024	294.5	291.52	291.52	295.37	289.84	4.92M
October 29, 2024	297.6	298.35	298.35	302.7	296.02	2.91M
October 28, 2024	299.2	296.79	296.79	299.92	296.54	6.66M
October 25, 2024	301	295.5	295.5	301.6	295.5	3.51M
October 24, 2024	299.12	301.58	301.58	302.39	298.28	5.47M
October 23, 2024	292.77	298.57	298.57	301.6	290.83	18.68M
October 22, 2024	314.09	314.69	314.69	315.74	313.3	1.56M
October 21, 2024	317.13	314.89	314.89	317.9	314.41	2.4M
October 18, 2024	315.57	316.56	316.56	317.18	314.23	2.53M
October 17, 2024	313.98	313.42	313.42	314.91	313.04	139,349
October 16, 2024	313.32	312.04	312.04	313.53	310.11	474,502
October 15, 2024	312	313.35	313.35	315.36	311.01	2.61M
October 14, 2024	305.15	309.84	309.84	310.42	304.5	2.36M
October 11, 2024	304.42	305.04	305.04	305.5	302.97	1.78M
October 10, 2024	304.03	304.48	304.48	305.75	303.46	234,456
October 09, 2024	302.94	303.83	303.83	305.01	301.96	1.85M
October 08, 2024	302.64	301.9	301.9	303.35	300.36	2.04M
October 07, 2024	303.76	300.85	300.85	305.12	300	2.08M
October 04, 2024	303.05	303.76	303.76	305.89	301.38	2.43M
October 03, 2024	303.5	303.45	303.45	304.02	301.26	1.8M
October 02, 2024	300.58	303.76	303.76	304.08	299.58	2.35M
October 01, 2024	304.51	302.98	302.98	305.23	302.25	2.44M
September 30, 2024	303.75	304.51	304.51	305.03	302.1	2.29M
September 27, 2024	303.52	304.94	304.94	306.96	303.52	1.34M

McDonald's Corporation (MCD) NYSE