Dark

MCD
McDonald's Corporation
stock NYSE

At Close

Aug 13, 2025 3:59:58 PM EDT

304.99USD+1.111%(+3.35)2,999,334

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2025 8:59:30 AM EDT

301.57USD-0.023%(-0.07)354

After-hours

Aug 13, 2025 4:10:30 PM EDT

304.98USD-0.003%(-0.01)9,866

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-13	301.7000	305.3100	301.3950	305.0700	+1.137%	2,999,334	0.000%
2025-08-12	305.1700	305.5000	299.8875	301.6400	-0.894%	3,440,070	+1.137%
2025-08-11	305.5000	307.2950	303.7800	304.3600	-0.357%	2,648,956	+0.233%
2025-08-08	307.0000	308.5500	303.8900	305.4500	-0.799%	2,622,369	-0.124%
2025-08-07	309.1600	310.1650	304.3500	307.9100	+0.081%	3,603,475	-0.922%
2025-08-06	307.0000	310.3950	301.7400	307.6600	+2.976%	6,474,304	-0.842%
2025-08-05	303.0000	304.6000	298.3700	298.7700	-1.795%	4,222,907	+2.109%
2025-08-04	300.5300	306.3450	300.5300	304.2300	+0.442%	4,734,465	+0.276%
2025-08-01	303.5000	303.7000	301.3800	302.8900	+0.940%	3,344,793	+0.720%
2025-07-31	301.0250	303.4700	300.0000	300.0700	-1.166%	3,639,588	+1.666%
2025-07-30	302.5700	305.4308	301.0800	303.6100	+0.311%	2,805,919	+0.481%
2025-07-29	298.9500	302.8300	298.3000	302.6700	+1.153%	3,148,084	+0.793%
2025-07-28	297.0600	299.9100	294.9900	299.2200	+0.251%	3,070,470	+1.955%
2025-07-25	296.8100	298.6400	294.9000	298.4700	+1.355%	3,401,033	+2.211%
2025-07-24	296.9100	297.4599	294.4100	294.4800	-1.221%	4,426,029	+3.596%
2025-07-23	299.4900	299.8800	296.9200	298.1200	-0.351%	2,467,609	+2.331%
2025-07-22	295.8600	300.1000	295.0500	299.1700	+1.160%	2,672,021	+1.972%
2025-07-21	298.1100	298.8000	295.2800	295.7400	-0.448%	3,037,506	+3.155%
2025-07-18	299.7400	300.3950	296.4300	297.0700	-1.099%	3,481,263	+2.693%
2025-07-17	299.7700	302.4500	298.4200	300.3700	+0.492%	3,134,529	+1.565%
2025-07-16	299.7800	300.4800	296.2100	298.9000	-0.240%	2,804,844	+2.064%
2025-07-15	301.3000	302.7900	299.2400	299.6200	-0.749%	2,937,595	+1.819%
2025-07-14	299.1800	302.0700	294.8300	301.8800	+0.657%	5,707,576	+1.057%
2025-07-11	298.1400	302.7400	297.2901	299.9100	+0.509%	4,524,080	+1.721%
2025-07-10	296.3000	300.7800	295.0250	298.3900	+1.833%	5,368,072	+2.239%
2025-07-09	292.2500	293.8200	291.3400	293.0200	+0.463%	3,266,050	+4.112%
2025-07-08	293.0100	293.0200	290.2600	291.6700	-0.634%	3,123,607	+4.594%
2025-07-07	294.1150	295.6800	292.4850	293.5300	-0.187%	3,404,279	+3.931%
2025-07-03	294.6700	294.8300	292.6050	294.0800	-0.187%	1,678,596	+3.737%
2025-07-02	298.0800	298.0800	292.6000	294.6300	-0.961%	4,021,460	+3.543%
2025-07-01	292.5000	299.6500	292.3500	297.4900	+1.821%	5,121,903	+2.548%
2025-06-30	290.8800	293.5750	290.8800	292.1700	+0.213%	5,054,752	+4.415%
2025-06-27	286.0100	292.1900	285.2400	291.5500	+2.073%	7,422,178	+4.637%
2025-06-26	285.9500	286.7900	283.4700	285.6300	+0.028%	5,354,904	+6.806%
2025-06-25	290.8600	291.0757	284.3050	285.5500	-2.031%	4,259,763	+6.836%
2025-06-24	289.6200	292.1000	288.5818	291.4700	+0.674%	4,461,222	+4.666%
2025-06-23	288.5200	289.5200	285.8700	289.5200	+0.717%	5,172,494	+5.371%
2025-06-20	289.7700	290.6100	285.5700	287.4600	-0.749%	7,084,966	+6.126%
2025-06-18	293.0000	293.1100	288.6000	289.6300	-0.917%	4,008,675	+5.331%
2025-06-17	296.0000	296.0100	291.7900	292.3100	-1.343%	3,378,975	+4.365%
2025-06-16	303.1400	304.0000	295.7500	296.2900	-1.861%	4,045,666	+2.963%
2025-06-13	301.8100	305.1100	301.1500	301.9100	-0.412%	2,435,628	+1.047%
2025-06-12	301.6700	303.1800	300.0660	303.1600	+0.477%	2,584,667	+0.630%
2025-06-11	300.2000	303.2000	297.1900	301.7200	+0.429%	3,312,510	+1.110%
2025-06-10	300.0100	302.4090	299.4500	300.4300	-1.427%	4,698,701	+1.544%
2025-06-09	303.7300	305.2300	299.8464	304.7800	-0.839%	4,059,771	+0.095%
2025-06-06	307.1500	309.8600	306.8100	307.3600	-0.524%	2,622,767	-0.745%
2025-06-05	312.0000	312.0000	307.7700	308.9800	-0.831%	3,817,236	-1.265%
2025-06-04	313.0000	314.2499	309.4800	311.5700	-0.262%	2,069,546	-2.086%
2025-06-03	311.8400	314.3900	309.1500	312.3900	-0.093%	3,028,181	-2.343%
2025-06-02	310.7300	313.2450	309.3901	312.6800	-0.373%	2,577,048	-2.434%
2025-05-30	312.0000	315.2900	310.5800	313.8500	+0.638%	4,062,917	-2.798%
2025-05-29	312.3700	313.4959	310.0400	311.8600	-0.313%	2,248,937	-2.177%
2025-05-28	314.9500	315.6500	312.1900	312.8400	-0.670%	1,935,645	-2.484%
2025-05-27	314.5100	315.6165	312.1600	314.9500	+0.121%	2,527,016	-3.137%
2025-05-23	315.0700	315.6500	313.0300	314.5700	+0.083%	2,701,615	-3.020%
2025-05-22	316.1200	316.6200	312.6300	314.3100	-0.673%	2,642,001	-2.940%
2025-05-21	317.5200	318.6700	315.1700	316.4400	-1.051%	2,386,740	-3.593%
2025-05-20	321.2200	321.7200	318.8500	319.8000	-0.445%	2,034,967	-4.606%
2025-05-19	318.1100	321.6100	318.0300	321.2300	+0.822%	2,749,002	-5.031%
2025-05-16	314.3700	318.6600	313.3700	318.6100	+1.313%	2,637,287	-4.250%
2025-05-15	307.8000	315.1300	307.8000	314.4800	+2.270%	2,928,718	-2.992%
2025-05-14	308.2400	308.9086	305.6900	307.5000	-0.386%	2,657,043	-0.790%
2025-05-13	311.6500	312.1650	308.4499	308.6900	-1.036%	3,018,600	-1.173%
2025-05-12	312.0100	312.1800	305.0100	311.9200	-0.561%	4,137,861	-2.196%
2025-05-09	312.9000	314.2500	311.1675	313.6800	+0.061%	1,917,830	-2.745%
2025-05-08	318.0800	319.6600	313.1800	313.4900	-1.459%	2,131,496	-2.686%
2025-05-07	316.4800	319.2400	316.1200	318.1300	+0.423%	2,726,245	-4.105%
2025-05-06	315.1100	317.2400	312.8700	316.7900	+0.339%	2,691,660	-3.700%
2025-05-05	313.0000	317.4000	310.7000	315.7200	+1.205%	3,534,301	-3.373%
2025-05-02	313.5500	315.9700	310.6800	311.9600	-0.536%	3,994,458	-2.209%
2025-05-01	313.1550	319.2500	311.6000	313.6400	-1.880%	5,186,858	-2.732%
2025-04-30	316.7900	321.0000	313.1000	319.6500	+1.638%	5,564,594	-4.561%
2025-04-29	316.0600	316.7277	313.0000	314.5000	-0.729%	3,164,531	-2.998%
2025-04-28	317.7000	318.0200	314.2500	316.8100	+0.022%	2,578,256	-3.706%
2025-04-25	316.5000	321.7800	315.0300	316.7400	+0.164%	2,283,147	-3.684%
2025-04-24	318.4300	318.8900	313.5300	316.2200	-0.710%	2,479,485	-3.526%
2025-04-23	318.5000	319.8950	314.7900	318.4800	-0.188%	3,210,134	-4.211%
2025-04-22	311.7600	320.0000	311.1900	319.0800	+3.356%	4,200,708	-4.391%
2025-04-21	311.0000	311.2800	305.1150	308.7200	-0.829%	2,669,905	-1.182%
2025-04-17	309.2200	312.9900	307.1300	311.3000	+0.712%	2,728,460	-2.001%
2025-04-16	313.5700	314.2900	307.3700	309.1000	-1.082%	3,099,078	-1.304%
2025-04-15	316.1300	317.1950	311.8400	312.4800	-1.136%	2,901,367	-2.371%
2025-04-14	312.4300	318.2000	311.1300	316.0700	+1.991%	4,068,713	-3.480%
2025-04-11	306.4700	310.8900	303.9601	309.9000	+1.017%	4,440,059	-1.559%
2025-04-10	301.3400	307.6300	296.9150	306.7800	+0.928%	6,049,543	-0.557%
2025-04-09	297.4100	311.6500	296.7150	303.9600	+1.377%	8,265,701	+0.365%
2025-04-08	303.7800	308.2500	294.9200	299.8300	-0.020%	5,562,462	+1.748%
2025-04-07	292.6000	304.8800	290.5000	299.8900	-0.073%	7,725,857	+1.727%
2025-04-04	314.5700	314.9600	299.3000	300.1100	-5.706%	8,831,090	+1.653%
2025-04-03	311.3800	319.7200	311.2975	318.2700	+2.147%	7,023,851	-4.147%
2025-04-02	312.7100	313.9300	309.8300	311.5800	-0.654%	2,776,755	-2.089%
2025-04-01	313.0800	314.7800	310.9500	313.6300	+0.403%	2,411,454	-2.729%
2025-03-31	305.0000	313.2000	304.4400	312.3700	+1.719%	4,418,823	-2.337%
2025-03-28	309.0000	310.0000	305.9850	307.0900	-1.791%	3,211,862	-0.658%
2025-03-27	315.1600	316.6400	310.6800	312.6900	-0.284%	3,119,455	-2.437%
2025-03-26	307.9000	314.0600	307.7900	313.5800	+2.170%	2,412,530	-2.714%
2025-03-25	306.9300	308.6600	304.0300	306.9200	+0.409%	2,562,424	-0.603%
2025-03-24	306.3000	307.9500	304.5300	305.6700	+0.075%	3,269,865	-0.196%
2025-03-21	306.3900	307.0000	301.6400	305.4400	-0.508%	5,123,718	-0.121%
2025-03-20	308.0300	309.6600	305.5100	307.0000	+0.026%	2,659,146	-0.629%
2025-03-19	303.9900	308.0800	303.6300	306.9200	+1.094%	2,750,645	-0.603%
2025-03-18	304.9700	304.9700	302.2700	303.6000	-0.122%	2,323,997	+0.484%
2025-03-17	301.3000	305.2300	300.0300	303.9700	+1.381%	2,599,095	+0.362%
2025-03-14	296.9700	300.6700	295.7100	299.8300	+0.783%	2,614,489	+1.748%
2025-03-13	300.4300	303.4650	297.2700	297.5000	-0.635%	4,007,952	+2.545%
2025-03-12	303.6900	306.4300	296.3500	299.4000	-2.399%	4,463,694	+1.894%
2025-03-11	317.6200	317.7000	306.3100	306.7600	-3.307%	4,354,512	-0.551%
2025-03-10	320.0900	326.3200	315.7400	317.2500	-1.257%	4,592,468	-3.839%
2025-03-07	310.8200	323.1700	310.3500	321.2900	+3.518%	7,025,526	-5.048%
2025-03-06	307.8000	311.3500	304.3800	310.3700	+0.950%	2,714,413	-1.708%
2025-03-05	304.0000	308.4600	303.3700	307.4500	+0.549%	2,161,703	-0.774%
2025-03-04	304.5900	312.9300	304.5900	305.7700	+0.486%	3,848,945	-0.229%
2025-03-03	308.1100	309.4900	302.4300	304.2900	-1.310%	4,021,524	+0.256%
2025-02-28	307.6050	308.5200	303.8800	308.3300	-0.523%	4,761,696	-1.057%
2025-02-27	305.1900	311.7799	304.2200	309.9500	+1.867%	3,316,249	-1.574%
2025-02-26	311.7000	314.5500	303.6800	304.2700	-2.076%	3,812,761	+0.263%
2025-02-25	309.1800	311.7100	307.9910	310.7200	+1.024%	3,756,276	-1.818%
2025-02-24	305.0000	310.4400	304.1200	307.5700	+0.905%	3,238,419	-0.813%
2025-02-21	303.9200	305.9600	301.5900	304.8100	+0.581%	2,660,430	+0.085%
2025-02-20	300.8300	303.1300	298.1500	303.0500	+0.368%	2,943,053	+0.667%
2025-02-19	303.3200	303.7900	299.5100	301.9400	-0.948%	2,852,327	+1.037%
2025-02-18	307.3500	307.3500	303.5400	304.8300	-1.206%	2,969,601	+0.079%
2025-02-14	310.2000	311.0000	307.7800	308.5500	-0.474%	2,480,025	-1.128%
2025-02-13	307.5000	311.5300	305.6300	310.0200	+0.787%	2,980,470	-1.597%
2025-02-12	309.5800	310.0900	305.7700	307.6000	-0.841%	2,970,385	-0.822%
2025-02-11	307.3700	311.5900	306.1700	310.2100	+0.580%	4,057,574	-1.657%
2025-02-10	302.2700	310.2800	301.5100	308.4200	+4.798%	7,788,443	-1.086%
2025-02-07	294.3600	296.8500	293.8200	294.3000	-0.020%	2,610,872	+3.660%
2025-02-06	291.5900	297.1500	290.3201	294.3600	+1.915%	3,412,385	+3.638%
2025-02-05	290.0000	290.2700	286.3400	288.8300	-0.324%	2,310,411	+5.623%
2025-02-04	289.7600	290.6400	288.3700	289.7700	-0.097%	2,787,102	+5.280%
2025-02-03	287.0200	290.9000	284.1900	290.0500	+0.468%	2,943,728	+5.178%
2025-01-31	289.8300	291.2500	287.3500	288.7000	-0.558%	2,485,498	+5.670%
2025-01-30	290.9100	292.0800	289.3600	290.3200	+0.072%	2,060,064	+5.081%
2025-01-29	291.3800	293.1400	290.0000	290.1100	-0.357%	2,254,587	+5.157%
2025-01-28	292.4000	294.4900	290.0000	291.1500	-0.662%	3,002,107	+4.781%
2025-01-27	286.6050	293.4300	285.8100	293.0900	+2.673%	4,196,672	+4.087%
2025-01-24	284.5050	286.8500	283.2800	285.4600	+0.362%	2,375,515	+6.870%
2025-01-23	280.7500	285.0000	280.6501	284.4300	+1.095%	2,188,116	+7.257%
2025-01-22	283.3000	283.5300	280.4050	281.3500	-0.446%	3,221,115	+8.431%
2025-01-21	280.7600	282.9000	278.7300	282.6100	+0.591%	3,491,940	+7.947%
2025-01-17	280.9800	284.0800	280.0000	280.9500	+0.433%	3,025,860	+8.585%
2025-01-16	280.2400	280.9450	276.5300	279.7400	-0.907%	3,227,024	+9.055%
2025-01-15	284.3300	284.6500	280.6100	282.3000	+0.256%	2,747,692	+8.066%
2025-01-14	285.0200	285.3500	279.3800	281.5800	-0.723%	2,187,251	+8.342%
2025-01-13	282.9400	284.5000	280.3500	283.6300	+0.468%	3,032,701	+7.559%
2025-01-10	287.5000	287.7700	281.7800	282.3100	-1.600%	3,657,158	+8.062%
2025-01-08	288.9700	289.1400	286.5500	286.9000	-0.843%	2,579,128	+6.333%
2025-01-07	293.7800	294.9300	288.2800	289.3400	-0.972%	2,979,385	+5.437%
2025-01-06	293.2800	295.6000	291.7400	292.1800	-0.882%	2,440,840	+4.412%
2025-01-03	292.8300	294.9600	290.7000	294.7800	+0.776%	1,933,756	+3.491%
2025-01-02	290.9500	295.7625	290.2500	292.5100	+0.904%	2,771,924	+4.294%
2024-12-31	290.0800	291.2400	288.5800	289.8900	+0.100%	1,744,375	+5.236%
2024-12-30	291.4700	291.4700	289.0000	289.6000	-1.369%	1,849,017	+5.342%
2024-12-27	293.3400	296.4795	292.7400	293.6200	-0.400%	1,569,292	+3.900%
2024-12-26	293.0000	295.4350	292.6000	294.8000	+0.276%	1,355,589	+3.484%
2024-12-24	291.2800	294.2700	290.7910	293.9900	+0.927%	1,488,976	+3.769%
2024-12-23	292.2550	293.1000	289.7300	291.2900	-0.475%	2,373,268	+4.731%
2024-12-20	289.5200	296.1000	289.3001	292.6800	+0.844%	6,510,893	+4.233%
2024-12-19	290.8800	292.8600	288.8470	290.2300	-0.223%	2,676,019	+5.113%
2024-12-18	295.0200	298.9761	290.6700	290.8800	-1.756%	3,533,338	+4.878%
2024-12-17	297.6200	300.0000	294.8200	296.0800	-0.548%	2,985,384	+3.036%
2024-12-16	297.1800	302.1200	297.1700	297.7100	+0.374%	3,077,769	+2.472%
2024-12-13	296.2900	299.2000	295.4300	296.6000	-0.010%	2,441,002	+2.856%
2024-12-12	296.2000	298.5500	295.0900	296.6300	+0.179%	1,955,001	+2.845%
2024-12-11	301.3400	301.9000	295.9700	296.1000	-1.533%	2,761,892	+3.029%
2024-12-10	300.1300	302.8200	295.8400	300.7100	-0.219%	3,433,149	+1.450%
2024-12-09	297.5850	302.6178	297.0900	301.3700	+0.799%	2,247,399	+1.228%
2024-12-06	300.5600	303.7971	298.6050	298.9800	-0.164%	3,688,637	+2.037%
2024-12-05	295.5400	299.7400	294.9331	299.4700	+1.484%	2,543,053	+1.870%
2024-12-04	292.2800	296.0400	291.8200	295.0900	+0.200%	3,605,577	+3.382%
2024-12-03	292.3200	294.8500	290.2900	294.5000	+0.704%	2,910,493	+3.589%
2024-12-02	293.5000	294.2300	290.9400	292.4400	-1.206%	2,840,384	+4.319%
2024-11-29	294.1600	297.0500	294.0180	296.0100	+0.315%	1,526,809	+3.061%
2024-11-27	297.0000	299.5000	294.9800	295.0800	-0.422%	2,185,208	+3.386%
2024-11-26	297.0000	297.2800	294.8300	296.3300	+0.047%	2,156,072	+2.949%
2024-11-25	291.7650	296.6100	291.7650	296.1900	+2.036%	4,610,530	+2.998%
2024-11-22	288.4700	290.6000	288.1400	290.2800	+0.627%	2,260,922	+5.095%
2024-11-21	285.0000	288.6000	283.4600	288.4700	-0.839%	4,348,373	+5.754%
2024-11-20	290.6200	291.3199	288.2550	290.9100	+0.062%	2,309,289	+4.867%
2024-11-19	290.0000	292.0720	287.6000	290.7300	-0.127%	2,109,904	+4.932%
2024-11-18	293.0100	295.4400	290.7886	291.1000	-0.523%	2,757,676	+4.799%
2024-11-15	297.7200	299.4950	289.7200	292.6300	-1.986%	3,898,658	+4.251%
2024-11-14	298.0000	300.1100	296.5901	298.5600	+0.407%	1,853,493	+2.180%
2024-11-13	298.9000	299.1300	295.2172	297.3500	-0.435%	2,085,145	+2.596%
2024-11-12	300.1400	301.4050	297.5200	298.6500	-0.955%	2,300,430	+2.150%
2024-11-11	300.4900	303.8100	300.0200	301.5300	+0.856%	2,825,996	+1.174%
2024-11-08	295.6000	301.8321	295.2500	298.9700	+1.463%	3,221,744	+2.040%
2024-11-07	294.8400	296.5400	293.8100	294.6600	+0.224%	3,184,317	+3.533%
2024-11-06	300.2800	300.3300	292.7200	294.0000	-1.117%	4,514,646	+3.765%
2024-11-05	293.7500	297.3800	292.5600	297.3200	+1.526%	2,966,968	+2.607%
2024-11-04	294.7400	294.9600	291.8010	292.8500	-0.799%	2,525,521	+4.173%
2024-11-01	294.5100	296.8800	293.2800	295.2100	+1.061%	3,478,806	+3.340%
2024-10-31	292.2500	294.3800	291.1700	292.1100	+0.202%	4,034,199	+4.437%
2024-10-30	294.5000	295.3700	289.8400	291.5200	-1.180%	4,785,183	+4.648%
2024-10-29	297.5979	302.7000	295.0000	295.0000	-0.603%	8,447,750	+3.414%
2024-10-28	299.2000	299.9200	296.5368	296.7900	+1.429%	6,426,355	+2.790%
2024-10-25	301.0000	301.6000	292.2000	292.6100	-2.974%	8,754,801	+4.258%
2024-10-24	299.1200	302.3899	298.2800	301.5800	+1.008%	5,434,260	+1.157%
2024-10-23	292.7700	301.6000	290.8300	298.5700	-5.123%	18,667,501	+2.177%
2024-10-22	314.0900	315.7400	313.3000	314.6900	-0.064%	5,850,897	-3.057%
2024-10-21	317.1300	317.9000	314.4100	314.8900	-0.528%	2,333,110	-3.119%
2024-10-18	315.5700	317.1800	314.2299	316.5600	+0.591%	2,374,457	-3.630%
2024-10-17	313.9800	315.0500	312.4800	314.7000	+0.569%	3,050,668	-3.060%
2024-10-16	313.3200	313.7250	310.1100	312.9200	-0.134%	1,795,250	-2.509%
2024-10-15	312.0000	315.3600	311.0100	313.3400	+1.130%	2,950,658	-2.639%
2024-10-14	305.1500	310.4200	304.5000	309.8400	+1.574%	2,186,089	-1.540%
2024-10-11	304.4200	305.5000	302.9700	305.0400	+0.329%	1,698,851	+0.010%
2024-10-10	304.0300	305.7500	302.9300	304.0400	+0.069%	1,486,763	+0.339%
2024-10-09	302.9400	305.0100	301.9650	303.8300	+0.639%	1,809,418	+0.408%
2024-10-08	302.6400	303.3500	300.3600	301.9000	+0.349%	1,990,892	+1.050%
2024-10-07	303.7600	305.1199	300.0000	300.8500	-0.958%	2,001,969	+1.403%
2024-10-04	303.0500	305.8900	301.3800	303.7600	+0.102%	2,383,369	+0.431%
2024-10-03	303.5000	304.0200	301.2600	303.4500	-0.102%	1,746,440	+0.534%
2024-10-02	300.5800	304.0800	299.5801	303.7600	+0.257%	2,237,934	+0.431%
2024-10-01	304.5100	305.2300	302.2500	302.9800	-0.502%	2,927,131	+0.690%
2024-09-30	303.7500	305.0300	302.1000	304.5100	+0.270%	2,159,420	+0.184%
2024-09-27	303.5200	306.9600	303.5200	303.6900	+0.013%	2,841,496	+0.454%
2024-09-26	301.1500	304.2900	300.7350	303.6500	+1.058%	1,835,951	+0.468%
2024-09-25	300.3300	301.8000	298.4000	300.4700	+0.067%	1,924,091	+1.531%
2024-09-24	299.0600	301.4500	297.7000	300.2700	+0.405%	2,303,450	+1.599%
2024-09-23	299.0000	300.2200	296.8900	299.0600	+0.751%	2,258,846	+2.010%
2024-09-20	292.9400	298.0500	292.8350	296.8300	+1.014%	5,309,456	+2.776%
2024-09-19	294.2500	295.0800	290.9000	293.8500	+0.623%	2,229,724	+3.818%
2024-09-18	293.8800	295.1000	290.3700	292.0300	-0.586%	1,741,980	+4.465%
2024-09-17	297.0000	297.3900	292.1700	293.7500	-0.991%	2,933,190	+3.854%
2024-09-16	297.4200	300.1100	295.0400	296.6900	+0.054%	2,822,208	+2.824%
2024-09-13	294.4900	296.7400	292.6200	296.5300	+1.430%	2,122,476	+2.880%
2024-09-12	290.1700	292.6900	288.2600	292.3500	+0.730%	1,969,504	+4.351%
2024-09-11	290.8300	291.4350	285.8300	290.2300	-0.357%	2,594,046	+5.113%
2024-09-10	292.8100	296.2300	291.0400	291.2700	-0.007%	2,408,013	+4.738%
2024-09-09	290.0300	291.7400	287.8000	291.2900	+0.615%	2,992,185	+4.731%
2024-09-06	287.8200	292.1900	287.5692	289.5100	+0.535%	3,641,328	+5.375%
2024-09-05	289.0000	289.5450	286.2400	287.9700	-0.021%	2,264,145	+5.938%
2024-09-04	286.5500	288.9700	285.9900	288.0300	+0.879%	2,504,188	+5.916%
2024-09-03	286.3600	288.2100	283.7100	285.5200	-1.088%	2,825,429	+6.847%
2024-08-30	287.5600	288.8800	286.2900	288.6600	+0.278%	2,373,092	+5.685%
2024-08-29	287.7800	289.1100	284.7800	287.8600	+0.282%	1,743,993	+5.979%
2024-08-28	289.9500	290.9600	285.2600	287.0500	-0.894%	2,513,086	+6.278%
2024-08-27	289.0800	290.3000	288.0600	289.6400	+0.333%	2,880,662	+5.327%
2024-08-26	289.2500	292.2100	287.8700	288.6800	-0.290%	1,990,968	+5.678%
2024-08-23	290.3800	290.7800	287.1300	289.5200	+0.107%	2,035,571	+5.371%
2024-08-22	289.5500	290.5000	287.5500	289.2100	-0.173%	1,710,957	+5.484%
2024-08-21	287.1500	289.9700	286.2650	289.7100	+1.428%	2,603,005	+5.302%
2024-08-20	286.5000	290.2650	285.2100	285.6300	-0.668%	3,647,268	+6.806%
2024-08-19	282.3300	288.3200	281.7200	287.5500	+3.253%	5,021,080	+6.093%
2024-08-16	274.7500	279.5000	274.7000	278.4900	+1.317%	3,086,585	+9.544%
2024-08-15	272.0000	275.7600	271.8500	274.8700	+1.372%	2,377,880	+10.987%
2024-08-14	269.8600	271.5075	268.5000	271.1500	+0.311%	2,220,404	+12.510%
2024-08-13	270.3100	272.0000	267.5400	270.3100	+0.315%	2,579,279	+12.859%
2024-08-12	267.4600	269.5300	265.3300	269.4600	+0.579%	2,954,807	+13.215%
2024-08-09	271.7000	271.7000	266.9600	267.9100	-1.209%	2,598,563	+13.870%
2024-08-08	268.9300	273.6500	268.0800	271.1900	+0.676%	3,173,219	+12.493%
2024-08-07	269.5600	273.1400	268.5800	269.3700	-0.255%	3,400,655	+13.253%
2024-08-06	269.8600	273.2000	268.0800	270.0600	+0.600%	3,242,820	+12.964%
2024-08-05	274.0400	277.8700	267.6796	268.4500	-2.978%	6,688,432	+13.641%
2024-08-02	269.4000	276.8100	268.8000	276.6900	+2.954%	9,480,998	+10.257%
2024-08-01	266.8200	268.7700	262.4000	268.7500	+1.262%	4,756,049	+13.514%
2024-07-31	265.4200	267.6700	263.2000	265.4000	-0.390%	4,313,550	+14.947%
2024-07-30	261.0000	267.3700	260.3100	266.4400	+1.920%	4,755,850	+14.499%
2024-07-29	253.5500	263.9300	250.2300	261.4200	+3.738%	9,312,623	+16.697%
2024-07-26	252.9000	254.0450	250.7500	252.0000	+0.215%	3,841,526	+21.060%
2024-07-25	254.1900	256.0900	251.1000	251.4600	-0.754%	3,276,844	+21.319%
2024-07-24	246.3200	254.3300	246.1200	253.3700	-0.268%	5,594,717	+20.405%
2024-07-23	259.6800	260.1378	253.5096	254.0500	-2.115%	2,607,700	+20.083%
2024-07-22	258.3000	259.7900	256.4000	259.5400	+0.878%	2,635,779	+17.543%
2024-07-19	260.3900	260.4400	255.0300	257.2800	-0.863%	3,343,732	+18.575%
2024-07-18	258.0300	262.3300	257.6003	259.5200	-0.567%	3,344,348	+17.552%
2024-07-17	258.9700	262.0500	257.8587	261.0000	+1.450%	3,655,056	+16.885%
2024-07-16	251.0000	257.3100	250.1000	257.2700	+2.282%	4,094,925	+18.580%
2024-07-15	253.6400	255.7300	251.1900	251.5300	-0.933%	3,361,081	+21.286%
2024-07-12	254.2500	256.9200	251.8100	253.9000	-0.353%	4,168,426	+20.154%
2024-07-11	251.2200	255.6500	249.8700	254.8000	+1.721%	5,367,430	+19.729%
2024-07-10	247.0000	250.5600	245.9000	250.4900	+1.900%	3,978,402	+21.789%
2024-07-09	247.2300	247.4000	243.5300	245.8200	-0.819%	4,833,966	+24.103%
2024-07-08	251.7600	252.5750	247.0600	247.8500	-1.290%	3,057,935	+23.087%
2024-07-05	251.0000	251.4150	248.8100	251.0900	+0.436%	2,734,917	+21.498%
2024-07-03	248.5000	250.9800	248.1800	250.0000	+0.892%	2,006,931	+22.028%
2024-07-02	249.6800	251.0300	247.4100	247.7900	-0.880%	3,794,294	+23.116%
2024-07-01	254.8300	255.3400	249.7200	249.9900	-1.903%	3,700,489	+22.033%
2024-06-28	257.5400	259.4900	252.8600	254.8400	-1.290%	7,715,946	+19.710%
2024-06-27	258.0000	258.8300	256.9700	258.1700	+0.132%	2,543,167	+18.166%
2024-06-26	256.6500	258.1700	254.6800	257.8300	+0.175%	2,666,905	+18.322%
2024-06-25	260.1300	260.1300	255.5900	257.3800	-1.152%	3,835,543	+18.529%
2024-06-24	259.0000	261.3700	257.8000	260.3800	+0.382%	3,776,003	+17.163%
2024-06-21	258.2800	261.4600	255.6100	259.3900	+2.203%	8,007,318	+17.611%
2024-06-20	250.2700	255.6900	249.5110	253.8000	+1.200%	3,562,735	+20.201%
2024-06-18	253.9500	254.3500	249.3500	250.7900	-1.073%	2,753,561	+21.644%
2024-06-17	252.3000	254.5200	251.8800	253.5100	-0.028%	2,434,644	+20.338%
2024-06-14	252.8600	253.6200	250.6140	253.5800	-0.047%	2,659,677	+20.305%
2024-06-13	253.5900	254.7400	251.1800	253.7000	-0.307%	3,018,786	+20.248%
2024-06-12	254.8800	256.3100	253.4100	254.4800	+0.079%	2,742,313	+19.880%
2024-06-11	253.0100	254.6889	252.1000	254.2800	+0.185%	2,528,768	+19.974%
2024-06-10	256.0000	256.0000	253.1500	253.8100	-0.937%	2,667,062	+20.196%
2024-06-07	260.0700	261.3950	255.3400	256.2100	-1.730%	2,194,978	+19.070%
2024-06-06	260.9100	261.7850	258.9300	260.7200	+0.281%	3,300,869	+17.011%
2024-06-05	261.5000	261.7350	258.6600	259.9900	-1.039%	4,061,652	+17.339%
2024-06-04	259.3400	263.0900	259.2500	262.7200	+1.143%	4,146,132	+16.120%
2024-06-03	257.9300	259.9500	255.6000	259.7500	+0.332%	4,007,760	+17.448%
2024-05-31	254.1900	259.2500	253.5050	258.8900	+2.706%	5,876,882	+17.838%
2024-05-30	250.6100	252.9600	250.0975	252.0700	+1.083%	3,416,987	+21.026%
2024-05-29	253.3600	253.8000	249.1600	249.3700	-1.645%	3,591,990	+22.336%
2024-05-28	257.3900	258.8100	252.6450	253.5400	-1.771%	4,300,531	+20.324%
2024-05-24	258.7400	260.4600	257.5200	258.1100	+0.070%	3,238,666	+18.194%
2024-05-23	265.1300	265.6200	257.6000	257.9300	-2.950%	5,285,833	+18.276%
2024-05-22	265.8700	266.8200	264.5500	265.7700	-0.038%	1,836,056	+14.787%
2024-05-21	268.5100	269.0793	265.4400	265.8700	-0.747%	2,230,226	+14.744%
2024-05-20	271.7400	272.1250	267.2800	267.8700	-1.656%	2,600,912	+13.887%
2024-05-17	274.0600	274.0600	270.9200	272.3800	-0.413%	2,196,956	+12.002%
2024-05-16	274.5100	275.5600	272.9200	273.5100	-0.131%	2,271,623	+11.539%
2024-05-15	271.1100	274.3700	270.2310	273.8700	+1.186%	2,936,140	+11.392%
2024-05-14	272.1200	272.7700	268.7124	270.6600	-0.243%	2,975,191	+12.713%
2024-05-13	275.3800	276.7400	271.1400	271.3200	-1.338%	3,563,625	+12.439%
2024-05-10	268.1700	275.3800	267.8400	275.0000	+2.631%	4,932,013	+10.935%
2024-05-09	268.4600	268.4800	267.0200	267.9500	-0.201%	3,011,752	+13.853%
2024-05-08	267.5000	268.9300	266.0600	268.4900	+0.370%	3,222,173	+13.624%
2024-05-07	270.0400	270.6700	266.9900	267.5000	-0.668%	3,095,301	+14.045%
2024-05-06	271.0600	271.8750	269.0400	269.3000	-0.377%	2,461,997	+13.283%
2024-05-03	274.1400	274.6200	268.8900	270.3200	-1.083%	2,590,318	+12.855%
2024-05-02	274.5100	276.3100	272.7100	273.2800	-0.419%	3,038,072	+11.633%
2024-05-01	271.3800	276.4300	270.0500	274.4300	+0.509%	4,662,787	+11.165%
2024-04-30	264.3300	276.8699	262.6300	273.0400	-0.186%	6,745,083	+11.731%
2024-04-29	273.8300	274.4300	272.5950	273.5500	+0.168%	3,087,518	+11.523%
2024-04-26	271.2300	276.1100	270.3701	273.0900	-0.911%	3,441,185	+11.710%
2024-04-25	277.0200	279.8200	274.7200	275.6000	-0.416%	4,132,866	+10.693%
2024-04-24	275.5400	277.0300	272.8900	276.7500	-0.047%	3,939,961	+10.233%
2024-04-23	276.8200	277.4000	274.2400	276.8800	+0.472%	3,153,958	+10.181%
2024-04-22	273.7500	276.5000	272.3200	275.5800	+1.320%	2,908,910	+10.701%
2024-04-19	272.0100	272.2200	270.4800	271.9900	+0.373%	2,870,786	+12.162%
2024-04-18	270.9800	271.2900	268.8450	270.9800	+0.382%	3,331,946	+12.580%
2024-04-17	266.5000	270.1200	265.5200	269.9500	+1.703%	3,199,423	+13.010%
2024-04-16	266.1300	266.9900	265.1500	265.4300	-0.300%	2,781,954	+14.934%
2024-04-15	267.8600	268.5250	266.0500	266.2300	-0.434%	3,595,330	+14.589%
2024-04-12	267.9100	268.2300	266.5800	267.3900	-0.458%	2,706,230	+14.092%
2024-04-11	269.5000	269.8800	267.1500	268.6200	-0.019%	2,519,172	+13.569%
2024-04-10	266.9700	268.9900	265.1100	268.6700	-0.286%	3,817,458	+13.548%
2024-04-09	266.2200	269.6700	265.5000	269.4400	+0.703%	3,935,142	+13.224%
2024-04-08	267.2400	268.6892	265.8700	267.5600	+0.326%	3,753,206	+14.019%
2024-04-05	269.4200	270.6200	266.3600	266.6900	-1.259%	6,816,035	+14.391%
2024-04-04	276.2400	276.2400	269.9200	270.0900	-1.978%	4,095,144	+12.951%
2024-04-03	276.5700	277.9600	275.1500	275.5400	-0.792%	2,747,979	+10.717%
2024-04-02	280.0000	280.4800	277.4500	277.7400	-0.885%	2,907,899	+9.840%
2024-04-01	281.5000	281.5500	278.6400	280.2200	-0.614%	2,408,799	+8.868%
2024-03-28	282.2500	283.3799	281.2525	281.9500	-0.025%	3,454,073	+8.200%
2024-03-27	278.1000	282.3000	278.1000	282.0200	+1.220%	2,604,991	+8.173%
2024-03-26	279.2200	279.4500	277.1700	278.6200	0.000%	2,572,061	+9.493%
2024-03-25	280.0000	280.5800	277.6400	278.6200	-1.419%	2,985,467	+9.493%
2024-03-22	283.8800	284.3850	282.1200	282.6300	-0.317%	2,556,320	+7.940%
2024-03-21	284.5000	285.5800	282.6400	283.5300	-0.323%	3,653,332	+7.597%
2024-03-20	283.5000	284.6000	281.3700	284.4500	+0.559%	2,867,302	+7.249%
2024-03-19	279.2000	284.4000	278.5850	282.8700	+1.540%	4,055,380	+7.848%
2024-03-18	279.4700	280.3000	278.0700	278.5800	-0.201%	3,319,417	+9.509%
2024-03-15	281.8900	284.2300	278.3800	279.1400	-0.919%	5,071,675	+9.289%
2024-03-14	282.4200	282.5200	277.8290	281.7300	-0.399%	4,659,308	+8.285%
2024-03-13	292.2600	293.4700	282.6000	282.8600	-3.890%	5,387,262	+7.852%
2024-03-12	295.6800	296.3550	293.5400	294.3100	-0.173%	2,233,076	+3.656%
2024-03-11	292.1500	295.4500	291.8700	294.8200	+0.776%	2,893,336	+3.477%
2024-03-08	290.0400	293.4800	288.8300	292.5500	+0.495%	2,482,336	+4.280%
2024-03-07	294.2000	294.9150	291.0300	291.1100	-0.621%	2,237,730	+4.795%
2024-03-06	293.3300	295.1400	292.1500	292.9300	+0.133%	2,347,965	+4.144%
2024-03-05	291.5600	293.5100	288.9200	292.5400	+0.550%	2,969,609	+4.283%
2024-03-04	289.3700	291.2400	288.5000	290.9400	+0.072%	2,832,011	+4.857%
2024-03-01	291.3900	292.6700	289.5300	290.7300	-0.530%	3,028,869	+4.932%
2024-02-29	294.2000	294.7500	291.7100	292.2800	-0.986%	3,601,848	+4.376%
2024-02-28	294.0300	296.1000	292.7200	295.1900	+0.487%	2,507,286	+3.347%
2024-02-27	296.8000	296.8000	293.3200	293.7600	-1.131%	2,811,237	+3.850%
2024-02-26	298.2100	298.6800	296.4000	297.1200	-0.212%	2,595,344	+2.676%
2024-02-23	296.0000	298.7400	295.0700	297.7500	+0.618%	2,199,138	+2.458%
2024-02-22	294.0000	296.6700	293.2450	295.9200	+0.684%	3,146,598	+3.092%

document.getElementById("gMpjHm").onerror = function(){this.style.display='none';}; .dark-mode .P18VCr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P18VCr{ color: #333333; background-color: white; border: 2px solid #333333; }MCDMcDonald's Corporationstock NYSE

MCD
McDonald's Corporation
stock NYSE