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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	315.51	319.48	319.48	322.89	315.51	4M
February 02, 2026	319	318.53	318.53	319.52	315.21	3.31M
January 30, 2026	315.66	315	315	316.05	311.57	2.91M
January 29, 2026	312.9	315.34	315.34	317.4	312.26	2.34M
January 28, 2026	315	312.8	312.8	316.28	311.61	2.18M
January 27, 2026	312.32	314.13	314.13	314.56	311.04	2.51M
January 26, 2026	310	312.95	312.95	314.36	309.97	3.39M
January 23, 2026	306.1	309.25	309.25	309.51	305.36	2.24M
January 22, 2026	306.15	306.03	306.03	307.63	304.95	2.81M
January 21, 2026	303.34	305.69	305.69	305.71	303.14	3.63M
January 20, 2026	306.44	302.84	302.84	306.55	302.45	3.02M
January 16, 2026	306.97	307.43	307.43	308.52	305.84	1.83M
January 15, 2026	308.93	308.62	308.62	308.93	303.8	3.19M
January 14, 2026	309.44	308.13	308.13	311.18	305.93	2.95M
January 13, 2026	305.23	309.44	309.44	309.66	305.2	2.97M
January 12, 2026	307.44	306.75	306.75	307.48	304.17	3.21M
January 09, 2026	309.04	307.32	307.32	309.52	304.6	2.97M
January 08, 2026	303.44	308.88	308.88	309	302.63	3.27M
January 07, 2026	305.33	304.16	304.16	307	303.51	3.15M
January 06, 2026	299.97	302.77	302.77	304.22	298.33	3.74M
January 05, 2026	300.73	299.86	299.86	302.33	299.62	4.57M
January 02, 2026	305.29	303.26	303.26	305.55	300.29	3.12M
December 31, 2025	307.78	305.63	305.63	308.21	305.35	1.88M
December 30, 2025	307.08	308.03	308.03	308.64	306.77	1.68M
December 29, 2025	310.46	308.53	308.53	311.1	308.22	2.15M
December 26, 2025	312.98	310.68	310.68	313.24	309.87	1.27M
December 24, 2025	310.68	313.33	313.33	313.4	310.28	1.01M
December 23, 2025	312.1	310.84	310.84	314.12	310.63	2.88M
December 22, 2025	315	316.22	316.22	318.27	314.47	2.51M
December 19, 2025	318.7	315.84	315.84	319.33	315.75	7.13M
December 18, 2025	319.38	319.65	319.65	321.79	318.35	3.25M
December 17, 2025	315.55	318.69	318.69	319.2	315	3.27M
December 16, 2025	319.11	314.5	314.5	320.58	314.31	2.97M
December 15, 2025	316.7	318.73	318.73	319.66	315.8	3.81M
December 12, 2025	310.53	316.72	316.72	317.79	310.37	3.77M
December 11, 2025	311.5	309.71	309.71	312.98	309.06	4.84M
December 10, 2025	309.5	310.53	310.53	311.32	306.01	4.1M
December 09, 2025	310.69	310.79	310.79	312.7	308.42	2.36M
December 08, 2025	312	309.79	309.79	313.75	309.05	3.58M
December 05, 2025	308.66	311.23	311.23	312.05	308.2	2.46M
December 04, 2025	308.52	308.54	308.54	313.8	307.32	4.63M
December 03, 2025	302.4	307.71	307.71	308.75	302.06	4.99M
December 02, 2025	303.81	300.72	300.72	303.82	299.59	2.77M
December 01, 2025	309.48	303.57	303.57	309.5	303.37	3.35M
November 28, 2025	312.37	311.82	311.82	313.3	310.69	1.85M
November 26, 2025	311.57	312.4	312.4	312.87	309.72	2.79M
November 25, 2025	306.75	310.49	310.49	311.46	306.75	3.27M
November 24, 2025	308.99	304.9	304.9	310.34	304.03	3.69M
November 21, 2025	306.27	309.35	309.35	310.54	306.15	3.35M
November 20, 2025	302.45	304.16	304.16	305.64	301.87	4.21M
November 19, 2025	304.59	302.74	302.74	304.84	302.04	2.01M
November 18, 2025	305.68	304.59	304.59	308.44	304.16	2.05M
November 17, 2025	307.17	304.9	304.9	307.7	304.1	2.44M
November 14, 2025	308.45	307.03	307.03	310.75	303.36	2.71M
November 13, 2025	307.3	307.58	307.58	310.1	306.5	2.29M
November 12, 2025	306.78	306.94	306.94	309.09	305.78	2.82M
November 11, 2025	300.86	306.83	306.83	307.29	300.85	2.3M
November 10, 2025	299	299.1	299.1	300.02	296.04	3.77M
November 07, 2025	300.34	299.66	299.66	302.55	298.33	3.25M
November 06, 2025	304.26	298.41	298.41	306.41	297.51	3.54M

McDonald's Corporation (MCD) NYSE