McDonald's Corporation (MCD) NYSE
326.46
+2.55(+0.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
326.46
+2.55(+0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 324.98 | 326.46 | 326.46 | 326.96 | 324.48 | 2.38M |
| March 12, 2026 | 323.25 | 323.91 | 323.91 | 327.32 | 322.01 | 2.63M |
| March 11, 2026 | 327.03 | 325.21 | 325.21 | 327.65 | 322.42 | 2.2M |
| March 10, 2026 | 328.34 | 327.94 | 327.94 | 329.65 | 326.71 | 2.33M |
| March 09, 2026 | 325.8 | 330.8 | 330.8 | 331.7 | 324.58 | 3.38M |
| March 06, 2026 | 326.29 | 328.06 | 328.06 | 328.33 | 321.32 | 3.34M |
| March 05, 2026 | 329.8 | 327.45 | 327.45 | 330.81 | 324.12 | 4.32M |
| March 04, 2026 | 331.74 | 331.74 | 331.74 | 332.83 | 329.61 | 2.45M |
| March 03, 2026 | 330.09 | 332.17 | 332.17 | 332.17 | 327.71 | 2.85M |
| March 02, 2026 | 341.06 | 334.82 | 334.82 | 341.75 | 334.41 | 4.56M |
| February 27, 2026 | 335.57 | 341.06 | 339.17 | 341.35 | 335.57 | 4.27M |
| February 26, 2026 | 334.87 | 334.53 | 334.53 | 336.94 | 333.11 | 2.43M |
| February 25, 2026 | 332 | 333.01 | 333.01 | 334.15 | 330 | 2.81M |
| February 24, 2026 | 335.31 | 333.05 | 333.05 | 336 | 332.33 | 2.76M |
| February 23, 2026 | 330.43 | 334.56 | 334.56 | 335.58 | 330.25 | 3.81M |
| February 20, 2026 | 328.03 | 329.23 | 0 | 330.28 | 325.96 | 3.86M |
| February 19, 2026 | 328.46 | 327.11 | 0 | 333 | 326.95 | 4.03M |
| February 18, 2026 | 327.27 | 327.89 | 0 | 328.8 | 323.83 | 3.66M |
| February 17, 2026 | 330 | 327.62 | 0 | 332.08 | 325 | 3.37M |
| February 13, 2026 | 332.5 | 327.58 | 0 | 335.67 | 326.53 | 3.59M |
| February 12, 2026 | 329.83 | 332.08 | 0 | 333.38 | 320.15 | 6.5M |
| February 11, 2026 | 323.58 | 323.21 | 0 | 325.2 | 320.81 | 4.55M |
| February 10, 2026 | 325.43 | 325.97 | 0 | 328 | 323.51 | 3.5M |
| February 09, 2026 | 325.94 | 325.6 | 0 | 327.32 | 323.18 | 2.67M |
| February 06, 2026 | 322.9 | 327.16 | 0 | 327.54 | 321.24 | 2.83M |
| February 05, 2026 | 325.08 | 323.48 | 0 | 328.06 | 322.95 | 3.94M |
| February 04, 2026 | 321.11 | 323.69 | 0 | 326.95 | 319.7 | 4.81M |
| February 03, 2026 | 315.51 | 319.48 | 0 | 322.89 | 315.51 | 4.04M |
| February 02, 2026 | 319 | 318.53 | 0 | 319.52 | 315.21 | 3.31M |
| January 30, 2026 | 315.66 | 315 | 0 | 316.05 | 311.57 | 2.98M |
| January 29, 2026 | 312.9 | 315.51 | 0 | 317.4 | 312.26 | 3.21M |
| January 28, 2026 | 315 | 312.8 | 0 | 316.28 | 311.61 | 2.18M |
| January 27, 2026 | 312.32 | 314.13 | 0 | 314.56 | 311.04 | 2.51M |
| January 26, 2026 | 310 | 312.95 | 0 | 314.36 | 309.97 | 3.39M |
| January 23, 2026 | 306.1 | 309.25 | 0 | 309.51 | 305.36 | 2.35M |
| January 22, 2026 | 306.15 | 306.03 | 0 | 307.63 | 304.95 | 2.81M |
| January 21, 2026 | 303.34 | 305.69 | 0 | 305.71 | 303.14 | 3.63M |
| January 20, 2026 | 306.44 | 302.84 | 0 | 306.55 | 302.45 | 3.02M |
| January 16, 2026 | 306.89 | 307.43 | 0 | 308.52 | 305.84 | 2.59M |
| January 15, 2026 | 308.93 | 308.62 | 0 | 308.93 | 303.8 | 3.19M |
| January 14, 2026 | 309.44 | 308.13 | 0 | 311.18 | 305.93 | 2.95M |
| January 13, 2026 | 305.23 | 309.44 | 0 | 309.66 | 305.2 | 2.97M |
| January 12, 2026 | 307.44 | 306.75 | 0 | 307.48 | 304.17 | 3.21M |
| January 09, 2026 | 309.04 | 307.32 | 0 | 309.52 | 304.6 | 2.97M |
| January 08, 2026 | 303.44 | 308.88 | 0 | 309 | 302.63 | 3.27M |
| January 07, 2026 | 305.33 | 304.16 | 0 | 307 | 303.31 | 4.1M |
| January 06, 2026 | 299.07 | 302.77 | 0 | 304.22 | 298.33 | 3.77M |
| January 05, 2026 | 301.25 | 299.86 | 0 | 302.33 | 299.62 | 4.57M |
| January 02, 2026 | 305.29 | 303.26 | 0 | 305.55 | 300.29 | 3.12M |
| December 31, 2025 | 307.78 | 305.63 | 0 | 308.21 | 305.35 | 1.9M |
| December 30, 2025 | 307.08 | 308.03 | 0 | 308.64 | 306.77 | 1.68M |
| December 29, 2025 | 310.46 | 308.53 | 0 | 311.1 | 308.22 | 2.15M |
| December 26, 2025 | 312.98 | 310.68 | 0 | 313.26 | 309.87 | 1.31M |
| December 24, 2025 | 310.68 | 313.33 | 0 | 313.4 | 310.28 | 1.01M |
| December 23, 2025 | 312.1 | 310.84 | 0 | 314.12 | 310.63 | 2.92M |
| December 22, 2025 | 315 | 316.22 | 0 | 318.27 | 314.47 | 2.51M |
| December 19, 2025 | 318.7 | 315.84 | 0 | 319.33 | 315.75 | 7.13M |
| December 18, 2025 | 319.38 | 319.65 | 0 | 321.79 | 318.35 | 3.34M |
| December 17, 2025 | 315.55 | 318.69 | 0 | 319.2 | 315 | 3.33M |
| December 16, 2025 | 319.11 | 314.5 | 0 | 320.58 | 314.31 | 2.97M |