Dark

MCD
McDonald's Corporation
stock NYSE

At Close

Feb 6, 2026 3:59:53 PM EST

327.24USD+1.164%(+3.76)2,832,017

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:20:30 AM EST

322.48USD-0.309%(-1.00)2,600

After-hours

Feb 6, 2026 4:57:30 PM EST

326.88USD-0.112%(-0.36)19,423

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	322.9000	327.5400	321.2400	327.1600	+1.138%	2,832,017	0.000%
2026-02-05	325.0800	328.0600	322.9500	323.4800	-0.065%	3,936,605	+1.138%
2026-02-04	321.1100	326.9450	319.7001	323.6900	+1.318%	4,805,928	+1.072%
2026-02-03	315.5100	322.8900	315.5100	319.4800	+0.298%	4,043,455	+2.404%
2026-02-02	319.0000	319.5200	315.2100	318.5300	+1.121%	3,309,798	+2.709%
2026-01-30	315.6600	316.0500	311.5682	315.0000	-0.162%	2,983,230	+3.860%
2026-01-29	312.9050	317.4000	312.2600	315.5100	+0.866%	3,211,203	+3.692%
2026-01-28	315.0000	316.2799	311.6100	312.8000	-0.423%	2,184,934	+4.591%
2026-01-27	312.3200	314.5600	311.0400	314.1300	+0.377%	2,506,832	+4.148%
2026-01-26	310.0000	314.3600	309.9700	312.9500	+1.196%	3,363,800	+4.541%
2026-01-23	306.1000	309.5100	305.3600	309.2500	+1.052%	2,350,686	+5.791%
2026-01-22	306.1500	307.6300	304.9500	306.0300	+0.111%	2,809,229	+6.905%
2026-01-21	303.3400	305.7100	303.1400	305.6900	+0.941%	3,630,795	+7.023%
2026-01-20	306.4400	306.5500	302.4500	302.8400	-1.493%	3,019,158	+8.031%
2026-01-16	306.8900	308.5250	305.8400	307.4300	-0.386%	2,590,382	+6.418%
2026-01-15	308.9300	308.9300	303.8000	308.6200	+0.159%	3,189,599	+6.007%
2026-01-14	309.4400	311.1800	305.9300	308.1300	-0.423%	2,949,127	+6.176%
2026-01-13	305.2300	309.6600	305.2000	309.4400	+0.877%	2,965,299	+5.726%
2026-01-12	307.4400	307.4800	304.1700	306.7500	-0.185%	3,206,610	+6.654%
2026-01-09	309.0400	309.5200	304.6000	307.3200	-0.505%	2,940,771	+6.456%
2026-01-08	303.4400	309.0000	302.6300	308.8800	+1.552%	3,268,282	+5.918%
2026-01-07	305.3250	307.0000	303.3100	304.1600	+0.459%	4,100,549	+7.562%
2026-01-06	299.0700	304.2200	298.3300	302.7700	+0.970%	3,769,102	+8.056%
2026-01-05	301.2500	302.3250	299.6150	299.8600	-1.121%	4,573,176	+9.104%
2026-01-02	305.2900	305.5500	300.2919	303.2600	-0.775%	3,124,365	+7.881%
2025-12-31	307.7800	308.2100	305.3500	305.6300	-0.779%	1,903,626	+7.044%
2025-12-30	307.0800	308.6400	306.7700	308.0300	-0.162%	1,678,744	+6.210%
2025-12-29	310.4600	311.1000	308.2200	308.5300	-0.692%	2,148,459	+6.038%
2025-12-26	312.9800	313.2600	309.8700	310.6800	-0.846%	1,308,852	+5.304%
2025-12-24	310.6800	313.4000	310.2800	313.3300	+0.801%	1,011,483	+4.414%
2025-12-23	312.1000	314.1200	310.6300	310.8400	-1.701%	2,922,808	+5.250%
2025-12-22	315.0000	318.2700	314.4700	316.2200	+0.120%	2,514,579	+3.460%
2025-12-19	318.7000	319.3300	315.7500	315.8400	-1.192%	7,128,705	+3.584%
2025-12-18	319.3750	321.7900	318.3500	319.6500	+0.301%	3,335,221	+2.349%
2025-12-17	315.5500	319.2000	315.0000	318.6900	+1.332%	3,329,002	+2.658%
2025-12-16	319.1100	320.5800	314.3100	314.5000	-1.327%	2,972,523	+4.025%
2025-12-15	316.7000	319.6599	315.8000	318.7300	+0.635%	3,814,860	+2.645%
2025-12-12	310.5300	317.7900	310.3667	316.7200	+2.263%	3,771,935	+3.296%
2025-12-11	311.5000	312.9800	309.0600	309.7100	-0.264%	4,844,183	+5.634%
2025-12-10	309.5000	311.3200	306.0100	310.5300	-0.084%	4,104,201	+5.355%
2025-12-09	310.6850	312.7000	308.4200	310.7900	+0.323%	2,355,256	+5.267%
2025-12-08	312.0000	313.7500	309.0500	309.7900	-0.463%	3,575,017	+5.607%
2025-12-05	308.6600	312.0500	308.2000	311.2300	+0.872%	3,147,587	+5.118%
2025-12-04	308.5250	313.8000	307.3200	308.5400	+0.270%	4,632,369	+6.035%
2025-12-03	302.4000	308.7499	302.0600	307.7100	+2.324%	4,986,897	+6.321%
2025-12-02	303.8000	303.8200	299.5900	300.7200	-0.939%	3,947,816	+8.792%
2025-12-01	309.4800	309.5000	303.3700	303.5700	-2.646%	3,354,081	+7.771%
2025-11-28	312.3700	313.3000	310.6900	311.8200	-0.186%	1,850,687	+4.920%
2025-11-26	311.5700	312.8700	309.7246	312.4000	+0.628%	2,786,843	+4.725%
2025-11-25	306.7500	311.4589	306.7500	310.4500	+1.820%	4,189,915	+5.383%
2025-11-24	308.9900	310.3400	304.0300	304.9000	-1.439%	3,687,330	+7.301%
2025-11-21	306.2700	310.5350	306.1550	309.3500	+1.706%	3,348,908	+5.757%
2025-11-20	302.4450	305.6400	301.8700	304.1600	+0.469%	4,205,133	+7.562%
2025-11-19	304.5900	304.8399	302.0400	302.7400	-0.607%	2,008,521	+8.066%
2025-11-18	305.6800	308.4400	304.1600	304.5900	-0.102%	2,774,197	+7.410%
2025-11-17	307.1700	307.7000	304.1000	304.9000	-0.694%	2,435,713	+7.301%
2025-11-14	308.4500	310.7500	303.3300	307.0300	-0.179%	3,112,574	+6.556%
2025-11-13	307.3000	310.1000	306.5000	307.5800	+0.209%	2,294,288	+6.366%
2025-11-12	306.7800	309.0900	305.7800	306.9400	+0.036%	2,818,642	+6.588%
2025-11-11	300.8600	307.2850	300.8450	306.8300	+2.584%	2,755,799	+6.626%
2025-11-10	299.0000	300.0200	296.0400	299.1000	-0.187%	3,824,334	+9.381%
2025-11-07	300.3400	302.5500	298.3300	299.6600	+0.419%	3,250,197	+9.177%
2025-11-06	304.2600	306.4100	297.5100	298.4100	-2.375%	3,544,869	+9.634%
2025-11-05	299.5550	310.1700	299.2100	305.6700	+2.159%	6,070,334	+7.030%
2025-11-04	298.2100	299.7500	296.4200	299.2100	+0.958%	4,151,259	+9.341%
2025-11-03	297.6700	297.9200	294.4350	296.3700	-0.690%	3,899,313	+10.389%
2025-10-31	300.0000	300.7100	297.0000	298.4300	-1.323%	3,582,719	+9.627%
2025-10-30	300.5000	304.3900	300.1042	302.4300	+0.026%	3,128,398	+8.177%
2025-10-29	304.7000	304.7800	301.2150	302.3500	-1.322%	2,502,261	+8.206%
2025-10-28	308.5400	310.5800	306.3250	306.4000	-1.161%	2,336,495	+6.775%
2025-10-27	305.9000	310.0900	305.3400	310.0000	+1.377%	2,139,674	+5.535%
2025-10-24	307.6300	307.7000	305.0152	305.7900	-0.384%	1,994,545	+6.988%
2025-10-23	311.9700	311.9700	306.2200	306.9700	-1.013%	2,081,527	+6.577%
2025-10-22	308.2200	312.7900	307.1450	310.1100	+0.855%	2,735,723	+5.498%
2025-10-21	308.5500	308.5500	306.3900	307.4800	-0.094%	2,461,407	+6.400%
2025-10-20	307.9500	308.6999	305.8400	307.7700	-0.104%	2,329,755	+6.300%
2025-10-17	306.8000	308.3300	306.3075	308.0900	+0.904%	2,194,185	+6.190%
2025-10-16	305.7900	307.2800	304.7150	305.3300	+0.026%	2,021,608	+7.150%
2025-10-15	303.6300	309.1000	303.6300	305.2500	+0.227%	2,522,103	+7.178%
2025-10-14	300.1600	305.5200	300.1101	304.5600	+1.483%	2,992,849	+7.421%
2025-10-13	294.6000	300.4200	294.0000	300.1100	+1.044%	3,369,584	+9.013%
2025-10-10	294.7000	297.9483	292.8900	297.0100	+1.089%	4,016,226	+10.151%
2025-10-09	293.6500	295.1200	292.0400	293.8100	-0.200%	2,802,739	+11.351%
2025-10-08	296.3800	296.6600	293.4300	294.4000	-0.648%	2,464,566	+11.128%
2025-10-07	295.0000	298.0650	294.1337	296.3200	+0.095%	2,516,057	+10.408%
2025-10-06	299.0400	299.6450	294.9100	296.0400	-1.641%	3,814,151	+10.512%
2025-10-03	298.9000	301.3900	298.6630	300.9800	+0.367%	2,599,053	+8.698%
2025-10-02	299.6000	302.3800	298.9500	299.8800	-0.213%	2,690,402	+9.097%
2025-10-01	303.2600	304.7700	298.3000	300.5200	-1.109%	3,055,347	+8.865%
2025-09-30	302.7500	304.4800	302.0000	303.8900	+0.297%	2,640,436	+7.657%
2025-09-29	305.8800	306.1050	301.8500	302.9900	-0.737%	3,073,835	+7.977%
2025-09-26	303.3700	305.7800	302.0100	305.2400	+0.973%	2,284,795	+7.181%
2025-09-25	305.8800	306.3300	301.9500	302.3000	-0.667%	2,558,353	+8.224%
2025-09-24	302.4900	305.9800	302.0100	304.3300	+0.376%	2,427,617	+7.502%
2025-09-23	303.7400	304.4500	300.3150	303.1900	+0.066%	2,976,905	+7.906%
2025-09-22	302.3200	304.2500	300.4200	302.9900	+0.202%	3,657,877	+7.977%
2025-09-19	301.7000	304.8000	300.7500	302.3800	+0.412%	5,696,853	+8.195%
2025-09-18	301.4700	302.6886	297.8800	301.1400	-1.256%	4,654,057	+8.640%
2025-09-17	304.9000	306.5800	303.9100	304.9700	+0.554%	2,681,606	+7.276%
2025-09-16	303.5000	305.9999	302.7000	303.2900	+0.404%	3,578,515	+7.870%
2025-09-15	305.1400	305.7100	300.5114	302.0700	-1.090%	3,584,545	+8.306%
2025-09-12	307.6200	308.5099	305.2500	305.4000	-0.982%	2,072,848	+7.125%
2025-09-11	306.2300	308.9400	305.2500	308.4300	+0.814%	2,761,496	+6.073%
2025-09-10	312.0900	312.0900	304.6100	305.9400	-2.105%	3,479,927	+6.936%
2025-09-09	311.2100	313.7000	310.7250	312.5200	-0.090%	2,310,842	+4.685%
2025-09-08	312.8200	313.0800	309.7600	312.8000	-0.503%	2,873,797	+4.591%
2025-09-05	317.3650	318.0400	313.2700	314.3800	-0.823%	2,533,259	+4.065%
2025-09-04	317.8200	319.4250	316.4800	316.9900	+0.190%	2,881,528	+3.208%
2025-09-03	315.0200	316.8700	312.9800	316.3900	+0.200%	3,219,733	+3.404%
2025-09-02	313.0500	316.1300	312.3250	315.7600	+0.708%	3,228,651	+3.610%
2025-08-29	312.2300	313.9000	311.4300	313.5400	+0.423%	2,492,471	+4.344%
2025-08-28	311.1200	312.5200	309.3473	312.2200	+0.254%	3,471,683	+4.785%
2025-08-27	313.3600	315.7200	311.3400	311.4300	-0.483%	3,234,836	+5.051%
2025-08-26	313.4300	315.1200	312.3000	312.9400	-0.160%	2,807,730	+4.544%
2025-08-25	313.7300	315.5500	311.9500	313.4400	-0.201%	2,944,405	+4.377%
2025-08-22	314.6300	316.8000	313.1550	314.0700	+0.271%	2,796,930	+4.168%
2025-08-21	311.8700	313.5950	311.1700	313.2200	+0.045%	2,282,444	+4.451%
2025-08-20	313.6700	316.1550	312.3875	313.0800	+0.691%	3,880,218	+4.497%
2025-08-19	308.7000	314.2200	308.4500	310.9300	+0.722%	2,893,574	+5.220%
2025-08-18	308.3700	309.9800	306.5600	308.7000	-0.074%	3,272,917	+5.980%
2025-08-15	310.1600	310.1600	306.5000	308.9300	-0.006%	3,416,604	+5.901%
2025-08-14	305.5000	309.2900	302.7000	308.9500	+1.272%	4,699,435	+5.894%
2025-08-13	301.7000	305.3100	301.3950	305.0700	+1.137%	2,999,334	+7.241%
2025-08-12	305.1700	305.5000	299.8875	301.6400	-0.894%	3,440,070	+8.460%
2025-08-11	305.5000	307.2950	303.7800	304.3600	-0.357%	2,648,956	+7.491%
2025-08-08	307.0000	308.5500	303.8900	305.4500	-0.799%	2,622,369	+7.108%
2025-08-07	309.1600	310.1650	304.3500	307.9100	+0.081%	3,603,475	+6.252%
2025-08-06	307.0000	310.3950	301.7400	307.6600	+2.976%	6,474,304	+6.338%
2025-08-05	303.0000	304.6000	298.3700	298.7700	-1.795%	4,222,907	+9.502%
2025-08-04	300.5300	306.3450	300.5300	304.2300	+0.442%	4,734,465	+7.537%
2025-08-01	303.5000	303.7000	301.3800	302.8900	+0.940%	3,344,793	+8.013%
2025-07-31	301.0250	303.4700	300.0000	300.0700	-1.166%	3,639,588	+9.028%
2025-07-30	302.5700	305.4308	301.0800	303.6100	+0.311%	2,805,919	+7.757%
2025-07-29	298.9500	302.8300	298.3000	302.6700	+1.153%	3,148,084	+8.091%
2025-07-28	297.0600	299.9100	294.9900	299.2200	+0.251%	3,070,470	+9.338%
2025-07-25	296.8100	298.6400	294.9000	298.4700	+1.355%	3,401,033	+9.612%
2025-07-24	296.9100	297.4599	294.4100	294.4800	-1.221%	4,426,029	+11.098%
2025-07-23	299.4900	299.8800	296.9200	298.1200	-0.351%	2,467,609	+9.741%
2025-07-22	295.8600	300.1000	295.0500	299.1700	+1.160%	2,672,021	+9.356%
2025-07-21	298.1100	298.8000	295.2800	295.7400	-0.448%	3,037,506	+10.624%
2025-07-18	299.7400	300.3950	296.4300	297.0700	-1.099%	3,481,263	+10.129%
2025-07-17	299.7700	302.4500	298.4200	300.3700	+0.492%	3,134,529	+8.919%
2025-07-16	299.7800	300.4800	296.2100	298.9000	-0.240%	2,804,844	+9.455%
2025-07-15	301.3000	302.7900	299.2400	299.6200	-0.749%	2,937,595	+9.192%
2025-07-14	299.1800	302.0700	294.8300	301.8800	+0.657%	5,707,576	+8.374%
2025-07-11	298.1400	302.7400	297.2901	299.9100	+0.509%	4,524,080	+9.086%
2025-07-10	296.3000	300.7800	295.0250	298.3900	+1.833%	5,368,072	+9.642%
2025-07-09	292.2500	293.8200	291.3400	293.0200	+0.463%	3,266,050	+11.651%
2025-07-08	293.0100	293.0200	290.2600	291.6700	-0.634%	3,123,607	+12.168%
2025-07-07	294.1150	295.6800	292.4850	293.5300	-0.187%	3,404,279	+11.457%
2025-07-03	294.6700	294.8300	292.6050	294.0800	-0.187%	1,678,596	+11.249%
2025-07-02	298.0800	298.0800	292.6000	294.6300	-0.961%	4,021,460	+11.041%
2025-07-01	292.5000	299.6500	292.3500	297.4900	+1.821%	5,121,903	+9.973%
2025-06-30	290.8800	293.5750	290.8800	292.1700	+0.213%	5,054,752	+11.976%
2025-06-27	286.0100	292.1900	285.2400	291.5500	+2.073%	7,422,178	+12.214%
2025-06-26	285.9500	286.7900	283.4700	285.6300	+0.028%	5,354,904	+14.540%
2025-06-25	290.8600	291.0757	284.3050	285.5500	-2.031%	4,259,763	+14.572%
2025-06-24	289.6200	292.1000	288.5818	291.4700	+0.674%	4,461,222	+12.245%
2025-06-23	288.5200	289.5200	285.8700	289.5200	+0.717%	5,172,494	+13.001%
2025-06-20	289.7700	290.6100	285.5700	287.4600	-0.749%	7,084,966	+13.811%
2025-06-18	293.0000	293.1100	288.6000	289.6300	-0.917%	4,008,675	+12.958%
2025-06-17	296.0000	296.0100	291.7900	292.3100	-1.343%	3,378,975	+11.922%
2025-06-16	303.1400	304.0000	295.7500	296.2900	-1.861%	4,045,666	+10.419%
2025-06-13	301.8100	305.1100	301.1500	301.9100	-0.412%	2,435,628	+8.363%
2025-06-12	301.6700	303.1800	300.0660	303.1600	+0.477%	2,584,667	+7.917%
2025-06-11	300.2000	303.2000	297.1900	301.7200	+0.429%	3,312,510	+8.432%
2025-06-10	300.0100	302.4090	299.4500	300.4300	-1.427%	4,698,701	+8.897%
2025-06-09	303.7300	305.2300	299.8464	304.7800	-0.839%	4,059,771	+7.343%
2025-06-06	307.1500	309.8600	306.8100	307.3600	-0.524%	2,622,767	+6.442%
2025-06-05	312.0000	312.0000	307.7700	308.9800	-0.831%	3,817,236	+5.884%
2025-06-04	313.0000	314.2499	309.4800	311.5700	-0.262%	2,069,546	+5.004%
2025-06-03	311.8400	314.3900	309.1500	312.3900	-0.093%	3,028,181	+4.728%
2025-06-02	310.7300	313.2450	309.3901	312.6800	-0.373%	2,577,048	+4.631%
2025-05-30	312.0000	315.2900	310.5800	313.8500	+0.638%	4,062,917	+4.241%
2025-05-29	312.3700	313.4959	310.0400	311.8600	-0.313%	2,248,937	+4.906%
2025-05-28	314.9500	315.6500	312.1900	312.8400	-0.670%	1,935,645	+4.577%
2025-05-27	314.5100	315.6165	312.1600	314.9500	+0.121%	2,527,016	+3.877%
2025-05-23	315.0700	315.6500	313.0300	314.5700	+0.083%	2,701,615	+4.002%
2025-05-22	316.1200	316.6200	312.6300	314.3100	-0.673%	2,642,001	+4.088%
2025-05-21	317.5200	318.6700	315.1700	316.4400	-1.051%	2,386,740	+3.388%
2025-05-20	321.2200	321.7200	318.8500	319.8000	-0.445%	2,034,967	+2.301%
2025-05-19	318.1100	321.6100	318.0300	321.2300	+0.822%	2,749,002	+1.846%
2025-05-16	314.3700	318.6600	313.3700	318.6100	+1.313%	2,637,287	+2.684%
2025-05-15	307.8000	315.1300	307.8000	314.4800	+2.270%	2,928,718	+4.032%
2025-05-14	308.2400	308.9086	305.6900	307.5000	-0.386%	2,657,043	+6.393%
2025-05-13	311.6500	312.1650	308.4499	308.6900	-1.036%	3,018,600	+5.983%
2025-05-12	312.0100	312.1800	305.0100	311.9200	-0.561%	4,137,861	+4.886%
2025-05-09	312.9000	314.2500	311.1675	313.6800	+0.061%	1,917,830	+4.297%
2025-05-08	318.0800	319.6600	313.1800	313.4900	-1.459%	2,131,496	+4.361%
2025-05-07	316.4800	319.2400	316.1200	318.1300	+0.423%	2,726,245	+2.838%
2025-05-06	315.1100	317.2400	312.8700	316.7900	+0.339%	2,691,660	+3.273%
2025-05-05	313.0000	317.4000	310.7000	315.7200	+1.205%	3,534,301	+3.623%
2025-05-02	313.5500	315.9700	310.6800	311.9600	-0.536%	3,994,458	+4.872%
2025-05-01	313.1550	319.2500	311.6000	313.6400	-1.880%	5,186,858	+4.311%
2025-04-30	316.7900	321.0000	313.1000	319.6500	+1.638%	5,564,594	+2.349%
2025-04-29	316.0600	316.7277	313.0000	314.5000	-0.729%	3,164,531	+4.025%
2025-04-28	317.7000	318.0200	314.2500	316.8100	+0.022%	2,578,256	+3.267%
2025-04-25	316.5000	321.7800	315.0300	316.7400	+0.164%	2,283,147	+3.290%
2025-04-24	318.4300	318.8900	313.5300	316.2200	-0.710%	2,479,485	+3.460%
2025-04-23	318.5000	319.8950	314.7900	318.4800	-0.188%	3,210,134	+2.725%
2025-04-22	311.7600	320.0000	311.1900	319.0800	+3.356%	4,200,708	+2.532%
2025-04-21	311.0000	311.2800	305.1150	308.7200	-0.829%	2,669,905	+5.973%
2025-04-17	309.2200	312.9900	307.1300	311.3000	+0.712%	2,728,460	+5.095%
2025-04-16	313.5700	314.2900	307.3700	309.1000	-1.082%	3,099,078	+5.843%
2025-04-15	316.1300	317.1950	311.8400	312.4800	-1.136%	2,901,367	+4.698%
2025-04-14	312.4300	318.2000	311.1300	316.0700	+1.991%	4,068,713	+3.509%
2025-04-11	306.4700	310.8900	303.9601	309.9000	+1.017%	4,440,059	+5.570%
2025-04-10	301.3400	307.6300	296.9150	306.7800	+0.928%	6,049,543	+6.643%
2025-04-09	297.4100	311.6500	296.7150	303.9600	+1.377%	8,265,701	+7.633%
2025-04-08	303.7800	308.2500	294.9200	299.8300	-0.020%	5,562,462	+9.115%
2025-04-07	292.6000	304.8800	290.5000	299.8900	-0.073%	7,725,857	+9.093%
2025-04-04	314.5700	314.9600	299.3000	300.1100	-5.706%	8,831,090	+9.013%
2025-04-03	311.3800	319.7200	311.2975	318.2700	+2.147%	7,023,851	+2.793%
2025-04-02	312.7100	313.9300	309.8300	311.5800	-0.654%	2,776,755	+5.000%
2025-04-01	313.0800	314.7800	310.9500	313.6300	+0.403%	2,411,454	+4.314%
2025-03-31	305.0000	313.2000	304.4400	312.3700	+1.719%	4,418,823	+4.735%
2025-03-28	309.0000	310.0000	305.9850	307.0900	-1.791%	3,211,862	+6.536%
2025-03-27	315.1600	316.6400	310.6800	312.6900	-0.284%	3,119,455	+4.628%
2025-03-26	307.9000	314.0600	307.7900	313.5800	+2.170%	2,412,530	+4.331%
2025-03-25	306.9300	308.6600	304.0300	306.9200	+0.409%	2,562,424	+6.595%
2025-03-24	306.3000	307.9500	304.5300	305.6700	+0.075%	3,269,865	+7.030%
2025-03-21	306.3900	307.0000	301.6400	305.4400	-0.508%	5,123,718	+7.111%
2025-03-20	308.0300	309.6600	305.5100	307.0000	+0.026%	2,659,146	+6.567%
2025-03-19	303.9900	308.0800	303.6300	306.9200	+1.094%	2,750,645	+6.595%
2025-03-18	304.9700	304.9700	302.2700	303.6000	-0.122%	2,323,997	+7.760%
2025-03-17	301.3000	305.2300	300.0300	303.9700	+1.381%	2,599,095	+7.629%
2025-03-14	296.9700	300.6700	295.7100	299.8300	+0.783%	2,614,489	+9.115%
2025-03-13	300.4300	303.4650	297.2700	297.5000	-0.635%	4,007,952	+9.970%
2025-03-12	303.6900	306.4300	296.3500	299.4000	-2.399%	4,463,694	+9.272%
2025-03-11	317.6200	317.7000	306.3100	306.7600	-3.307%	4,354,512	+6.650%
2025-03-10	320.0900	326.3200	315.7400	317.2500	-1.257%	4,592,468	+3.124%
2025-03-07	310.8200	323.1700	310.3500	321.2900	+3.518%	7,025,526	+1.827%
2025-03-06	307.8000	311.3500	304.3800	310.3700	+0.950%	2,714,413	+5.410%
2025-03-05	304.0000	308.4600	303.3700	307.4500	+0.549%	2,161,703	+6.411%
2025-03-04	304.5900	312.9300	304.5900	305.7700	+0.486%	3,848,945	+6.995%
2025-03-03	308.1100	309.4900	302.4300	304.2900	-1.310%	4,021,524	+7.516%
2025-02-28	307.6050	308.5200	303.8800	308.3300	-0.523%	4,761,696	+6.107%
2025-02-27	305.1900	311.7799	304.2200	309.9500	+1.867%	3,316,249	+5.553%
2025-02-26	311.7000	314.5500	303.6800	304.2700	-2.076%	3,812,761	+7.523%
2025-02-25	309.1800	311.7100	307.9910	310.7200	+1.024%	3,756,276	+5.291%
2025-02-24	305.0000	310.4400	304.1200	307.5700	+0.905%	3,238,419	+6.369%
2025-02-21	303.9200	305.9600	301.5900	304.8100	+0.581%	2,660,430	+7.332%
2025-02-20	300.8300	303.1300	298.1500	303.0500	+0.368%	2,943,053	+7.956%
2025-02-19	303.3200	303.7900	299.5100	301.9400	-0.948%	2,852,327	+8.353%
2025-02-18	307.3500	307.3500	303.5400	304.8300	-1.206%	2,969,601	+7.325%
2025-02-14	310.2000	311.0000	307.7800	308.5500	-0.474%	2,480,025	+6.031%
2025-02-13	307.5000	311.5300	305.6300	310.0200	+0.787%	2,980,470	+5.529%
2025-02-12	309.5800	310.0900	305.7700	307.6000	-0.841%	2,970,385	+6.359%
2025-02-11	307.3700	311.5900	306.1700	310.2100	+0.580%	4,057,574	+5.464%
2025-02-10	302.2700	310.2800	301.5100	308.4200	+4.798%	7,788,443	+6.076%
2025-02-07	294.3600	296.8500	293.8200	294.3000	-0.020%	2,610,872	+11.165%
2025-02-06	291.5900	297.1500	290.3201	294.3600	+1.915%	3,412,385	+11.143%
2025-02-05	290.0000	290.2700	286.3400	288.8300	-0.324%	2,310,411	+13.271%
2025-02-04	289.7600	290.6400	288.3700	289.7700	-0.097%	2,787,102	+12.903%
2025-02-03	287.0200	290.9000	284.1900	290.0500	+0.468%	2,943,728	+12.794%
2025-01-31	289.8300	291.2500	287.3500	288.7000	-0.558%	2,485,498	+13.322%
2025-01-30	290.9100	292.0800	289.3600	290.3200	+0.072%	2,060,064	+12.689%
2025-01-29	291.3800	293.1400	290.0000	290.1100	-0.357%	2,254,587	+12.771%
2025-01-28	292.4000	294.4900	290.0000	291.1500	-0.662%	3,002,107	+12.368%
2025-01-27	286.6050	293.4300	285.8100	293.0900	+2.673%	4,196,672	+11.624%
2025-01-24	284.5050	286.8500	283.2800	285.4600	+0.362%	2,375,515	+14.608%
2025-01-23	280.7500	285.0000	280.6501	284.4300	+1.095%	2,188,116	+15.023%
2025-01-22	283.3000	283.5300	280.4050	281.3500	-0.446%	3,221,115	+16.282%
2025-01-21	280.7600	282.9000	278.7300	282.6100	+0.591%	3,491,940	+15.764%
2025-01-17	280.9800	284.0800	280.0000	280.9500	+0.433%	3,025,860	+16.448%
2025-01-16	280.2400	280.9450	276.5300	279.7400	-0.907%	3,227,024	+16.951%
2025-01-15	284.3300	284.6500	280.6100	282.3000	+0.256%	2,747,692	+15.891%
2025-01-14	285.0200	285.3500	279.3800	281.5800	-0.723%	2,187,251	+16.187%
2025-01-13	282.9400	284.5000	280.3500	283.6300	+0.468%	3,032,701	+15.347%
2025-01-10	287.5000	287.7700	281.7800	282.3100	-1.600%	3,657,158	+15.887%
2025-01-08	288.9700	289.1400	286.5500	286.9000	-0.843%	2,579,128	+14.033%
2025-01-07	293.7800	294.9300	288.2800	289.3400	-0.972%	2,979,385	+13.071%
2025-01-06	293.2800	295.6000	291.7400	292.1800	-0.882%	2,440,840	+11.972%
2025-01-03	292.8300	294.9600	290.7000	294.7800	+0.776%	1,933,756	+10.984%
2025-01-02	290.9500	295.7625	290.2500	292.5100	+0.904%	2,771,924	+11.846%
2024-12-31	290.0800	291.2400	288.5800	289.8900	+0.100%	1,744,375	+12.857%
2024-12-30	291.4700	291.4700	289.0000	289.6000	-1.369%	1,849,017	+12.970%
2024-12-27	293.3400	296.4795	292.7400	293.6200	-0.400%	1,569,292	+11.423%
2024-12-26	293.0000	295.4350	292.6000	294.8000	+0.276%	1,355,589	+10.977%
2024-12-24	291.2800	294.2700	290.7910	293.9900	+0.927%	1,488,976	+11.283%
2024-12-23	292.2550	293.1000	289.7300	291.2900	-0.475%	2,373,268	+12.314%
2024-12-20	289.5200	296.1000	289.3001	292.6800	+0.844%	6,510,893	+11.781%
2024-12-19	290.8800	292.8600	288.8470	290.2300	-0.223%	2,676,019	+12.724%
2024-12-18	295.0200	298.9761	290.6700	290.8800	-1.756%	3,533,338	+12.472%
2024-12-17	297.6200	300.0000	294.8200	296.0800	-0.548%	2,985,384	+10.497%
2024-12-16	297.1800	302.1200	297.1700	297.7100	+0.374%	3,077,769	+9.892%
2024-12-13	296.2900	299.2000	295.4300	296.6000	-0.010%	2,441,002	+10.303%
2024-12-12	296.2000	298.5500	295.0900	296.6300	+0.179%	1,955,001	+10.292%
2024-12-11	301.3400	301.9000	295.9700	296.1000	-1.533%	2,761,892	+10.490%
2024-12-10	300.1300	302.8200	295.8400	300.7100	-0.219%	3,433,149	+8.796%
2024-12-09	297.5850	302.6178	297.0900	301.3700	+0.799%	2,247,399	+8.558%
2024-12-06	300.5600	303.7971	298.6050	298.9800	-0.164%	3,688,637	+9.425%
2024-12-05	295.5400	299.7400	294.9331	299.4700	+1.484%	2,543,053	+9.246%
2024-12-04	292.2800	296.0400	291.8200	295.0900	+0.200%	3,605,577	+10.868%
2024-12-03	292.3200	294.8500	290.2900	294.5000	+0.704%	2,910,493	+11.090%
2024-12-02	293.5000	294.2300	290.9400	292.4400	-1.206%	2,840,384	+11.873%
2024-11-29	294.1600	297.0500	294.0180	296.0100	+0.315%	1,526,809	+10.523%
2024-11-27	297.0000	299.5000	294.9800	295.0800	-0.422%	2,185,208	+10.872%
2024-11-26	297.0000	297.2800	294.8300	296.3300	+0.047%	2,156,072	+10.404%
2024-11-25	291.7650	296.6100	291.7650	296.1900	+2.036%	4,610,530	+10.456%
2024-11-22	288.4700	290.6000	288.1400	290.2800	+0.627%	2,260,922	+12.705%
2024-11-21	285.0000	288.6000	283.4600	288.4700	-0.839%	4,348,373	+13.412%
2024-11-20	290.6200	291.3199	288.2550	290.9100	+0.062%	2,309,289	+12.461%
2024-11-19	290.0000	292.0720	287.6000	290.7300	-0.127%	2,109,904	+12.531%
2024-11-18	293.0100	295.4400	290.7886	291.1000	-0.523%	2,757,676	+12.387%
2024-11-15	297.7200	299.4950	289.7200	292.6300	-1.986%	3,898,658	+11.800%
2024-11-14	298.0000	300.1100	296.5901	298.5600	+0.407%	1,853,493	+9.579%
2024-11-13	298.9000	299.1300	295.2172	297.3500	-0.435%	2,085,145	+10.025%
2024-11-12	300.1400	301.4050	297.5200	298.6500	-0.955%	2,300,430	+9.546%
2024-11-11	300.4900	303.8100	300.0200	301.5300	+0.856%	2,825,996	+8.500%
2024-11-08	295.6000	301.8321	295.2500	298.9700	+1.463%	3,221,744	+9.429%
2024-11-07	294.8400	296.5400	293.8100	294.6600	+0.224%	3,184,317	+11.030%
2024-11-06	300.2800	300.3300	292.7200	294.0000	-1.117%	4,514,646	+11.279%
2024-11-05	293.7500	297.3800	292.5600	297.3200	+1.526%	2,966,968	+10.036%
2024-11-04	294.7400	294.9600	291.8010	292.8500	-0.799%	2,525,521	+11.716%
2024-11-01	294.5100	296.8800	293.2800	295.2100	+1.061%	3,478,806	+10.823%
2024-10-31	292.2500	294.3800	291.1700	292.1100	+0.202%	4,034,199	+11.999%
2024-10-30	294.5000	295.3700	289.8400	291.5200	-1.180%	4,785,183	+12.226%
2024-10-29	297.5979	302.7000	295.0000	295.0000	-0.603%	8,447,750	+10.902%
2024-10-28	299.2000	299.9200	296.5368	296.7900	+1.429%	6,426,355	+10.233%
2024-10-25	301.0000	301.6000	292.2000	292.6100	-2.974%	8,754,801	+11.808%
2024-10-24	299.1200	302.3899	298.2800	301.5800	+1.008%	5,434,260	+8.482%
2024-10-23	292.7700	301.6000	290.8300	298.5700	-5.123%	18,667,501	+9.576%
2024-10-22	314.0900	315.7400	313.3000	314.6900	-0.064%	5,850,897	+3.963%
2024-10-21	317.1300	317.9000	314.4100	314.8900	-0.528%	2,333,110	+3.897%
2024-10-18	315.5700	317.1800	314.2299	316.5600	+0.591%	2,374,457	+3.348%
2024-10-17	313.9800	315.0500	312.4800	314.7000	+0.569%	3,050,668	+3.959%
2024-10-16	313.3200	313.7250	310.1100	312.9200	-0.134%	1,795,250	+4.551%
2024-10-15	312.0000	315.3600	311.0100	313.3400	+1.130%	2,950,658	+4.411%
2024-10-14	305.1500	310.4200	304.5000	309.8400	+1.574%	2,186,089	+5.590%
2024-10-11	304.4200	305.5000	302.9700	305.0400	+0.329%	1,698,851	+7.252%
2024-10-10	304.0300	305.7500	302.9300	304.0400	+0.069%	1,486,763	+7.604%
2024-10-09	302.9400	305.0100	301.9650	303.8300	+0.639%	1,809,418	+7.679%
2024-10-08	302.6400	303.3500	300.3600	301.9000	+0.349%	1,990,892	+8.367%
2024-10-07	303.7600	305.1199	300.0000	300.8500	-0.958%	2,001,969	+8.745%
2024-10-04	303.0500	305.8900	301.3800	303.7600	+0.102%	2,383,369	+7.703%
2024-10-03	303.5000	304.0200	301.2600	303.4500	-0.102%	1,746,440	+7.813%
2024-10-02	300.5800	304.0800	299.5801	303.7600	+0.257%	2,237,934	+7.703%
2024-10-01	304.5100	305.2300	302.2500	302.9800	-0.502%	2,927,131	+7.981%
2024-09-30	303.7500	305.0300	302.1000	304.5100	+0.270%	2,159,420	+7.438%
2024-09-27	303.5200	306.9600	303.5200	303.6900	+0.013%	2,841,496	+7.728%
2024-09-26	301.1500	304.2900	300.7350	303.6500	+1.058%	1,835,951	+7.742%
2024-09-25	300.3300	301.8000	298.4000	300.4700	+0.067%	1,924,091	+8.883%
2024-09-24	299.0600	301.4500	297.7000	300.2700	+0.405%	2,303,450	+8.955%
2024-09-23	299.0000	300.2200	296.8900	299.0600	+0.751%	2,258,846	+9.396%
2024-09-20	292.9400	298.0500	292.8350	296.8300	+1.014%	5,309,456	+10.218%
2024-09-19	294.2500	295.0800	290.9000	293.8500	+0.623%	2,229,724	+11.336%
2024-09-18	293.8800	295.1000	290.3700	292.0300	-0.586%	1,741,980	+12.030%
2024-09-17	297.0000	297.3900	292.1700	293.7500	-0.991%	2,933,190	+11.374%
2024-09-16	297.4200	300.1100	295.0400	296.6900	+0.054%	2,822,208	+10.270%
2024-09-13	294.4900	296.7400	292.6200	296.5300	+1.430%	2,122,476	+10.329%
2024-09-12	290.1700	292.6900	288.2600	292.3500	+0.730%	1,969,504	+11.907%
2024-09-11	290.8300	291.4350	285.8300	290.2300	-0.357%	2,594,046	+12.724%
2024-09-10	292.8100	296.2300	291.0400	291.2700	-0.007%	2,408,013	+12.322%
2024-09-09	290.0300	291.7400	287.8000	291.2900	+0.615%	2,992,185	+12.314%
2024-09-06	287.8200	292.1900	287.5692	289.5100	+0.535%	3,641,328	+13.005%
2024-09-05	289.0000	289.5450	286.2400	287.9700	-0.021%	2,264,145	+13.609%
2024-09-04	286.5500	288.9700	285.9900	288.0300	+0.879%	2,504,188	+13.585%
2024-09-03	286.3600	288.2100	283.7100	285.5200	-1.088%	2,825,429	+14.584%
2024-08-30	287.5600	288.8800	286.2900	288.6600	+0.278%	2,373,092	+13.337%
2024-08-29	287.7800	289.1100	284.7800	287.8600	+0.282%	1,743,993	+13.652%
2024-08-28	289.9500	290.9600	285.2600	287.0500	-0.894%	2,513,086	+13.973%
2024-08-27	289.0800	290.3000	288.0600	289.6400	+0.333%	2,880,662	+12.954%
2024-08-26	289.2500	292.2100	287.8700	288.6800	-0.290%	1,990,968	+13.330%
2024-08-23	290.3800	290.7800	287.1300	289.5200	+0.107%	2,035,571	+13.001%
2024-08-22	289.5500	290.5000	287.5500	289.2100	-0.173%	1,710,957	+13.122%
2024-08-21	287.1500	289.9700	286.2650	289.7100	+1.428%	2,603,005	+12.927%
2024-08-20	286.5000	290.2650	285.2100	285.6300	-0.668%	3,647,268	+14.540%
2024-08-19	282.3300	288.3200	281.7200	287.5500	+3.253%	5,021,080	+13.775%
2024-08-16	274.7500	279.5000	274.7000	278.4900	+1.317%	3,086,585	+17.476%

document.getElementById("fffSGf").onerror = function(){this.style.display='none';}; .dark-mode .DR1BW0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DR1BW0{ color: #333333; background-color: white; border: 2px solid #333333; }MCDMcDonald's Corporationstock NYSE

MCD
McDonald's Corporation
stock NYSE