McDonald's Corporation MCD
NYSE · United States · Consumer Services
$230.94-3.04 (-1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $230.94 | -1.30% | $234.23 | $234.97 | $230.88 | 5.56M |
| 2026-09-29 | $233.98 | +0.16% | $232.20 | $236.01 | $232.06 | 5.24M |
| 2026-09-28 | $233.60 | -1.23% | $235.74 | $237.48 | $233.23 | 5.37M |
| 2026-09-25 | $236.50 | -0.22% | $236.78 | $238.00 | $235.29 | 6.53M |
| 2026-09-24 | $237.02 | -0.55% | $239.70 | $242.56 | $237.02 | 7.39M |
| 2026-09-23 | $238.32 | -4.81% | $250.29 | $250.32 | $234.03 | 16.61M |
| 2026-09-22 | $250.35 | +1.00% | $250.68 | $252.06 | $249.37 | 5.02M |
| 2026-09-21 | $247.88 | -0.15% | $249.41 | $250.38 | $246.52 | 6.33M |
| 2026-09-18 | $248.24 | -0.10% | $248.27 | $250.45 | $247.65 | 9.58M |
| 2026-09-17 | $248.48 | -0.03% | $250.30 | $250.60 | $248.10 | 4.94M |
| 2026-09-16 | $248.56 | -1.67% | $252.26 | $253.16 | $247.83 | 7.13M |
| 2026-09-15 | $252.78 | -1.83% | $257.78 | $257.78 | $252.70 | 4.78M |
| 2026-09-14 | $257.49 | +1.96% | $254.28 | $258.45 | $254.28 | 4.17M |
| 2026-09-11 | $252.53 | -0.21% | $253.98 | $254.73 | $252.15 | 4.10M |
| 2026-09-10 | $253.05 | -0.17% | $255.04 | $255.56 | $252.54 | 4.35M |
| 2026-09-09 | $253.48 | -0.91% | $255.50 | $256.50 | $253.35 | 4.43M |
| 2026-09-08 | $255.81 | +0.05% | $254.39 | $256.81 | $254.28 | 4.20M |
| 2026-09-04 | $255.69 | -1.52% | $258.01 | $258.50 | $255.49 | 4.23M |
| 2026-09-03 | $259.63 | -0.51% | $261.57 | $262.09 | $256.12 | 4.58M |
| 2026-09-02 | $260.95 | -0.06% | $261.96 | $262.78 | $260.18 | 5.11M |
| 2026-09-01 | $261.11 | -0.92% | $262.75 | $264.50 | $260.74 | 3.70M |
| 2026-08-31 | $263.54 | -0.55% | $265.00 | $266.07 | $263.39 | 5.24M |
| 2026-08-28 | $265.00 | +1.90% | $261.33 | $265.10 | $260.32 | 3.89M |
| 2026-08-27 | $260.06 | -2.57% | $265.49 | $265.73 | $259.85 | 5.98M |
| 2026-08-26 | $266.93 | -0.44% | $268.50 | $269.06 | $266.11 | 4.18M |
| 2026-08-25 | $268.10 | -1.63% | $272.46 | $272.60 | $267.98 | 3.19M |
| 2026-08-24 | $272.54 | +0.59% | $272.15 | $273.42 | $270.59 | 4.12M |
| 2026-08-21 | $270.95 | +0.68% | $269.30 | $271.25 | $268.11 | 3.78M |
| 2026-08-20 | $269.13 | +0.63% | $267.57 | $271.88 | $266.91 | 3.53M |
| 2026-08-19 | $267.45 | +0.17% | $266.35 | $271.87 | $266.09 | 5.35M |
| 2026-08-18 | $266.99 | +0.55% | $267.47 | $270.21 | $266.84 | 3.09M |
| 2026-08-17 | $265.53 | -2.68% | $270.22 | $270.82 | $265.14 | 4.91M |
| 2026-08-14 | $272.83 | +0.21% | $272.33 | $275.34 | $271.27 | 2.74M |
| 2026-08-13 | $272.25 | -1.25% | $277.38 | $278.37 | $272.15 | 4.02M |
| 2026-08-12 | $275.70 | +0.57% | $271.93 | $276.20 | $268.76 | 4.35M |
| 2026-08-11 | $274.15 | +0.16% | $273.23 | $274.21 | $271.32 | 3.03M |
| 2026-08-10 | $273.72 | -0.28% | $274.14 | $275.75 | $270.36 | 4.74M |
| 2026-08-07 | $274.48 | -0.64% | $274.51 | $276.87 | $273.29 | 4.91M |
| 2026-08-06 | $276.26 | +0.82% | $276.00 | $276.83 | $271.76 | 4.21M |
| 2026-08-05 | $274.00 | +2.11% | $271.64 | $275.30 | $269.01 | 4.78M |
| 2026-08-04 | $268.34 | +1.17% | $270.33 | $271.53 | $264.31 | 7.49M |
| 2026-08-03 | $265.23 | -2.00% | $275.71 | $276.33 | $265.23 | 7.44M |
| 2026-07-31 | $270.64 | +0.82% | $267.12 | $271.07 | $265.52 | 4.97M |
| 2026-07-30 | $268.44 | -1.13% | $270.49 | $271.80 | $266.31 | 4.04M |
| 2026-07-29 | $271.52 | -0.55% | $272.63 | $273.03 | $270.25 | 3.65M |
| 2026-07-28 | $273.02 | +0.87% | $276.21 | $278.70 | $271.63 | 5.26M |
| 2026-07-27 | $270.67 | +2.23% | $267.50 | $271.17 | $266.80 | 4.87M |
| 2026-07-24 | $264.76 | +0.75% | $263.79 | $266.46 | $262.90 | 3.70M |
| 2026-07-23 | $262.80 | -0.29% | $261.58 | $264.02 | $260.96 | 5.11M |
| 2026-07-22 | $263.57 | -0.13% | $265.70 | $265.97 | $261.85 | 4.52M |
| 2026-07-21 | $263.91 | -1.39% | $266.52 | $266.87 | $263.65 | 3.54M |
| 2026-07-20 | $267.64 | -0.03% | $269.75 | $270.00 | $266.26 | 3.69M |
| 2026-07-17 | $267.71 | -2.10% | $275.00 | $276.36 | $267.19 | 3.78M |
| 2026-07-16 | $273.46 | +3.21% | $266.75 | $273.59 | $265.99 | 4.81M |
| 2026-07-15 | $264.95 | -1.48% | $268.00 | $270.28 | $264.09 | 6.05M |
| 2026-07-14 | $268.94 | -1.35% | $272.00 | $273.81 | $268.32 | 3.83M |
| 2026-07-13 | $272.61 | -0.72% | $276.02 | $276.02 | $271.33 | 4.17M |
| 2026-07-10 | $274.60 | -0.68% | $278.21 | $278.40 | $272.50 | 2.98M |
| 2026-07-09 | $276.49 | -0.63% | $276.06 | $277.58 | $272.92 | 3.61M |
| 2026-07-08 | $278.25 | -1.40% | $281.27 | $281.62 | $276.24 | 4.74M |
| 2026-07-07 | $282.21 | +0.97% | $283.80 | $287.10 | $281.38 | 3.69M |
| 2026-07-06 | $279.50 | -0.40% | $280.06 | $281.02 | $273.58 | 6.74M |
| 2026-07-02 | $280.63 | +4.16% | $271.80 | $280.63 | $269.86 | 6.87M |
| 2026-07-01 | $269.43 | -0.33% | $270.25 | $272.45 | $268.90 | 3.90M |
| 2026-06-30 | $270.31 | +1.17% | $268.20 | $271.19 | $267.39 | 4.75M |
| 2026-06-29 | $267.18 | -0.96% | $270.19 | $272.50 | $265.60 | 4.52M |
| 2026-06-26 | $269.76 | +1.97% | $264.77 | $270.79 | $264.55 | 7.42M |
| 2026-06-25 | $264.54 | -3.41% | $272.69 | $273.34 | $264.53 | 6.19M |
| 2026-06-24 | $273.88 | +0.82% | $272.17 | $276.06 | $271.22 | 4.70M |
| 2026-06-23 | $271.66 | +0.58% | $273.89 | $274.25 | $270.51 | 3.78M |
| 2026-06-22 | $270.10 | -3.05% | $277.00 | $277.55 | $270.08 | 4.89M |
| 2026-06-18 | $278.61 | -1.84% | $284.38 | $284.76 | $277.93 | 8.11M |
| 2026-06-17 | $283.82 | -1.43% | $285.50 | $287.29 | $282.97 | 3.59M |
| 2026-06-16 | $287.93 | +0.63% | $288.00 | $289.29 | $285.09 | 3.87M |
| 2026-06-15 | $286.12 | +0.46% | $284.23 | $288.24 | $283.60 | 4.39M |
| 2026-06-12 | $284.81 | +0.01% | $286.00 | $287.66 | $284.03 | 4.03M |
| 2026-06-11 | $284.77 | +0.80% | $282.84 | $286.25 | $281.04 | 4.57M |
| 2026-06-10 | $282.52 | +0.10% | $284.32 | $286.45 | $282.30 | 4.15M |
| 2026-06-09 | $282.25 | +1.61% | $277.61 | $285.31 | $276.04 | 5.43M |
| 2026-06-08 | $277.78 | -0.74% | $278.11 | $280.18 | $277.15 | 3.84M |
| 2026-06-05 | $279.84 | +2.61% | $274.40 | $280.76 | $274.40 | 5.43M |
| 2026-06-04 | $272.72 | -0.21% | $277.80 | $278.50 | $271.85 | 3.54M |
| 2026-06-03 | $273.29 | -1.11% | $275.77 | $276.85 | $273.29 | 5.01M |
| 2026-06-02 | $276.36 | +0.09% | $273.33 | $278.01 | $272.95 | 4.21M |
| 2026-06-01 | $276.11 | -1.11% | $278.12 | $278.89 | $273.40 | 4.59M |
| 2026-05-29 | $279.20 | +0.44% | $277.78 | $281.42 | $277.42 | 4.90M |
| 2026-05-28 | $277.97 | -1.05% | $280.01 | $280.22 | $277.52 | 4.12M |
| 2026-05-27 | $280.92 | +0.59% | $280.24 | $283.55 | $279.85 | 3.81M |
| 2026-05-26 | $279.26 | -1.07% | $281.02 | $282.02 | $278.71 | 4.23M |
| 2026-05-22 | $282.27 | -0.67% | $283.00 | $283.73 | $280.41 | 3.06M |