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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	313.15	313.64	313.64	319.25	311.6	5.18M
April 30, 2025	316.79	319.65	319.65	321	313.1	5.55M
April 29, 2025	316.06	314.5	314.5	316.73	313	3.03M
April 28, 2025	317.7	316.81	316.81	318.02	314.25	2.57M
April 25, 2025	316.5	316.74	316.74	321.78	315.03	2.28M
April 24, 2025	318.43	316.22	316.22	318.89	313.53	2.46M
April 23, 2025	318.5	318.48	318.48	319.9	314.79	3.2M
April 22, 2025	311.76	319.08	319.08	320	311.19	4.18M
April 21, 2025	311	308.72	308.72	311.28	305.12	2.67M
April 17, 2025	309.22	311.29	311.29	312.99	307.13	2.72M
April 16, 2025	313.57	309.1	309.1	314.29	307.37	3.03M
April 15, 2025	316.13	312.48	312.48	317.2	311.84	2.9M
April 14, 2025	312.43	316.07	316.07	318.2	311.13	4.07M
April 11, 2025	306.47	309.9	309.9	310.89	303.96	4.34M
April 10, 2025	301.34	306.78	306.78	307.63	296.92	6.05M
April 09, 2025	297.41	303.96	303.96	311.65	296.71	8.23M
April 08, 2025	303.78	299.83	299.83	308.25	294.92	5.36M
April 07, 2025	292.6	299.89	299.89	304.88	290.5	7.73M
April 04, 2025	314.57	300.11	300.11	314.96	299.3	8.81M
April 03, 2025	311.38	318.27	318.27	319.72	311.3	7M
April 02, 2025	312.71	311.58	311.58	313.93	309.83	2.73M
April 01, 2025	313.08	313.63	313.63	314.78	310.95	2.4M
March 31, 2025	305	312.37	312.37	313.2	304.44	4.42M
March 28, 2025	309	307.09	307.09	310	305.99	3.21M
March 27, 2025	315.16	312.69	312.69	316.64	310.68	3.12M
March 26, 2025	307.9	313.58	313.58	314.06	307.79	2.63M
March 25, 2025	306.93	306.92	306.92	308.66	304.03	2.64M
March 24, 2025	306.3	305.67	305.67	307.95	304.53	3.44M
March 21, 2025	306.39	305.44	305.44	307	301.64	3.01M
March 20, 2025	308.03	307	307	309.66	305.51	2.72M
March 19, 2025	303.99	306.92	306.92	308.1	303.63	1.97M
March 18, 2025	304.97	303.6	303.6	304.97	302.27	2.43M
March 17, 2025	301.3	303.97	303.97	305.23	300.03	2.76M
March 14, 2025	296.97	299.83	299.83	300.67	295.71	2.68M
March 13, 2025	300.43	298.31	298.31	303.46	297.35	3.05M
March 12, 2025	303.69	299.4	299.4	306.43	296.35	4.52M
March 11, 2025	317.62	306.76	306.76	317.7	306.31	4.5M
March 10, 2025	320.09	317.25	317.25	326.32	315.74	4.7M
March 07, 2025	310.82	321.29	321.29	323.17	310.35	7.6M
March 06, 2025	307.8	310.37	310.37	311.35	304.38	2.95M
March 05, 2025	304	307.45	307.45	308.46	303.37	2.33M
March 04, 2025	304.59	305.88	305.88	312.93	304.59	3.34M
March 03, 2025	308.11	304.29	304.29	309.49	302.43	4.34M
February 28, 2025	307.61	308.33	308.33	308.52	303.88	4.81M
February 27, 2025	305.19	309.95	309.95	311.78	304.22	3.35M
February 26, 2025	311.7	304.27	304.27	314.55	303.68	4.14M
February 25, 2025	309.18	310.75	310.75	311.71	307.99	3.2M
February 24, 2025	305	307.57	307.57	310.44	304.12	3.28M
February 21, 2025	303.92	304.81	304.81	305.96	301.59	2.04M
February 20, 2025	300.5	302.96	302.96	303.04	298.15	2.13M
February 19, 2025	303.32	301.94	301.94	303.75	299.51	2.38M
February 18, 2025	307.35	304.83	304.83	307.35	303.54	3.27M
February 14, 2025	310.2	308.55	308.55	311	307.78	2.42M
February 13, 2025	307.5	310.02	310.02	311.53	305.63	2.69M
February 12, 2025	309.58	307.6	307.6	310.09	305.77	3.09M
February 11, 2025	307.37	310.21	310.21	311.59	306.17	4.11M
February 10, 2025	302.27	308.42	308.42	310.28	301.51	8.05M
February 07, 2025	294.36	294.3	294.3	296.85	293.82	2.86M
February 06, 2025	291.59	294.36	294.36	297.15	290.32	3.59M
February 05, 2025	290	288.83	288.83	290.27	286.34	2.36M

McDonald's Corporation (MCD) NYSE