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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 07, 2025	295	296.32	296.32	298.07	294.13	2.5M
October 06, 2025	299.04	296.04	296.04	299.65	294.91	3.81M
October 03, 2025	298.9	300.98	300.98	301.39	298.66	2.6M
October 02, 2025	299.6	299.88	299.88	302.38	298.95	2.69M
October 01, 2025	303.26	300.52	300.52	304.77	298.3	3.06M
September 30, 2025	302.75	303.89	303.89	304.48	302	2.64M
September 29, 2025	305.88	302.99	302.99	306.11	301.85	3.07M
September 26, 2025	303.19	305.24	305.24	305.78	302.01	2.13M
September 25, 2025	305.88	302.3	302.3	306.33	301.95	2.51M
September 24, 2025	302.49	304.33	304.33	305.98	302.01	2.43M
September 23, 2025	303.74	303.19	303.19	304.45	300.32	2.86M
September 22, 2025	302.32	302.99	302.99	304.25	300.42	2.8M
September 19, 2025	301.7	302.38	302.38	304.8	300.75	5.69M
September 18, 2025	301.47	301.14	301.14	302.69	297.88	4.29M
September 17, 2025	304.9	304.97	304.97	306.58	303.91	2.63M
September 16, 2025	303.5	303.29	303.29	306	302.7	3.57M
September 15, 2025	305.14	302.07	302.07	305.71	300.51	3.58M
September 12, 2025	307.62	305.4	305.4	308.51	305.25	2.07M
September 11, 2025	306.23	308.43	308.43	308.94	305.25	2.76M
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

McDonald's Corporation (MCD) NYSE