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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	312.09	305.94	305.94	312.09	304.61	3.48M
September 09, 2025	311.21	312.44	312.44	313.7	310.73	1.89M
September 08, 2025	312.82	312.8	312.8	313.08	309.76	2.81M
September 05, 2025	317.37	314.38	314.38	318.04	313.27	2.53M
September 04, 2025	317.82	316.99	316.99	319.43	316.48	2.88M
September 03, 2025	315.02	316.39	316.39	316.87	312.98	3.22M
September 02, 2025	313.05	315.76	315.76	316.13	312.33	3.25M
August 29, 2025	312.23	313.54	313.54	313.9	311.43	2.48M
August 28, 2025	311.12	312.22	312.22	312.52	309.35	3.47M
August 27, 2025	313.36	311.43	311.43	315.72	311.34	3.23M
August 26, 2025	313.43	312.94	312.94	315.12	312.31	1.61M
August 25, 2025	313.73	313.44	313.44	315.55	311.95	2.94M
August 22, 2025	314.63	314.07	314.07	316.8	313.15	2.72M
August 21, 2025	311.87	313.22	313.22	313.56	311.17	1.86M
August 20, 2025	313.67	313.13	313.13	316.15	312.39	3.21M
August 19, 2025	308.7	310.93	310.93	314.22	308.45	2.89M
August 18, 2025	308.37	308.7	308.7	309.98	306.56	3.27M
August 15, 2025	310.16	308.93	308.93	310.16	306.5	3.42M
August 14, 2025	305.5	308.95	308.95	309.29	302.7	4.7M
August 13, 2025	301.7	305.07	305.07	305.31	301.4	3M
August 12, 2025	305.17	301.64	301.64	305.5	299.89	3.44M
August 11, 2025	305.5	304.36	304.36	307.3	303.78	2.65M
August 08, 2025	307	305.45	305.45	308.55	303.89	2.6M
August 07, 2025	309.16	307.91	307.91	310.17	304.35	3.53M
August 06, 2025	307	307.66	307.66	310.4	301.74	6.47M
August 05, 2025	303	298.77	298.77	304.6	298.37	4.22M
August 04, 2025	300.53	304.23	304.23	306.35	300.53	4.69M
August 01, 2025	303.5	302.89	302.89	303.7	301.38	3.34M
July 31, 2025	301.02	300.07	300.07	303.46	300	2.35M
July 30, 2025	302.57	303.61	303.61	305.43	301.08	2.81M
July 29, 2025	298.95	302.67	302.67	302.83	298.3	3.15M
July 28, 2025	297.06	299.22	299.22	299.91	294.99	3.07M
July 25, 2025	296.81	298.47	298.47	298.64	294.9	3.4M
July 24, 2025	296.91	294.48	294.48	297.46	294.41	4.43M
July 23, 2025	299.49	298.12	298.12	299.88	296.92	2.47M
July 22, 2025	295.86	299.17	299.17	300.1	295.05	2.67M
July 21, 2025	298.11	295.74	295.74	298.8	295.28	3.04M
July 18, 2025	299.74	297.07	297.07	300.4	296.44	2.68M
July 17, 2025	299.77	300.37	300.37	302.4	298.42	2.69M
July 16, 2025	299.78	298.9	298.9	300.48	296.21	2.77M
July 15, 2025	301.3	299.62	299.62	302.79	299.24	2.89M
July 14, 2025	299.18	301.88	301.88	302.07	294.83	5.71M
July 11, 2025	298.14	299.91	299.91	302.74	297.29	4.52M
July 10, 2025	296.3	298.39	298.39	300.78	295.02	5.37M
July 09, 2025	292.25	293.02	293.02	293.82	291.34	3.21M
July 08, 2025	293.01	291.67	291.67	293.12	290.3	2.7M
July 07, 2025	294.12	293.53	293.53	295.68	292.49	3.4M
July 03, 2025	294.67	294.08	294.08	294.83	292.61	1.68M
July 02, 2025	298.08	294.63	294.63	298.08	292.6	3.97M
July 01, 2025	292.5	297.49	297.49	299.65	292.35	5.12M
June 30, 2025	290.88	292.17	292.17	293.58	290.88	5.05M
June 27, 2025	286.01	291.55	291.55	292.19	285.24	7.28M
June 26, 2025	285.95	285.63	285.63	286.79	283.47	5.35M
June 25, 2025	290.86	285.55	285.55	291.08	284.31	4.26M
June 24, 2025	289.62	291.47	291.47	292.1	288.58	4.46M
June 23, 2025	288.52	289.52	289.52	289.52	285.87	5.17M
June 20, 2025	289.77	287.46	287.46	290.61	285.58	4.31M
June 18, 2025	293	289.63	289.63	293.11	288.6	4.01M
June 17, 2025	296	292.31	292.31	296.01	291.79	3.38M
June 16, 2025	303.14	296.29	296.29	304	295.75	4.05M

McDonald's Corporation (MCD) NYSE