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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2025	299.56	305.67	305.67	310.17	299.21	6.07M
November 04, 2025	298.21	299.21	299.21	299.75	296.42	4.02M
November 03, 2025	297.67	296.37	296.37	297.92	294.44	3.9M
October 31, 2025	300	298.43	298.43	300.71	297	3.56M
October 30, 2025	300.5	302.43	302.43	304.39	300.1	2.5M
October 29, 2025	304.7	302.35	302.35	304.78	301.21	2.46M
October 28, 2025	308.54	306.4	306.4	310.58	306.33	2.33M
October 27, 2025	305.9	310	310	310.09	305.34	2.14M
October 24, 2025	307.58	305.79	305.79	307.7	305.02	1.99M
October 23, 2025	311.97	306.97	306.97	311.97	306.27	1.91M
October 22, 2025	308.22	310.11	310.11	312.79	307.15	1.95M
October 21, 2025	308.55	307.49	307.49	308.55	306.39	1.91M
October 20, 2025	307.95	307.77	307.77	308.7	305.84	2.33M
October 17, 2025	306.8	308.09	308.09	308.33	306.31	2.19M
October 16, 2025	305.79	305.33	305.33	307.28	304.71	2.02M
October 15, 2025	303.63	305.25	305.25	309.1	303.63	2.52M
October 14, 2025	300.16	304.56	304.56	305.52	300.11	2.99M
October 13, 2025	294.6	300.11	300.11	300.42	294	3.37M
October 10, 2025	294.7	297.01	297.01	297.95	292.89	4.02M
October 09, 2025	293.91	293.81	293.81	295.12	292.04	2.78M
October 08, 2025	296.38	294.4	294.4	296.66	293.43	2.46M

McDonald's Corporation (MCD) NYSE