Dark

MCD
McDonald's Corporation
stock NYSE

At Close

Jul 10, 2026 3:59:56 PM EDT

274.56USD-0.698%(-1.93)2,976,643

263.63Bid 287.35Ask 23.72Spread

Pre-market

Jul 10, 2026 9:28:30 AM EDT

277.58USD+0.394%(+1.09)5,342

After-hours

Jul 10, 2026 4:49:30 PM EDT

274.73USD+0.062%(+0.17)3,009

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	278.0200	278.3600	272.8500	274.5600	-0.698%	2,976,643	0.000%
2026-07-09	276.0600	277.5800	272.9200	276.4900	-0.633%	3,605,407	-0.698%
2026-07-08	281.2700	281.6200	276.2400	278.2500	-1.403%	4,735,877	-1.326%
2026-07-07	283.8000	287.1000	281.3800	282.2100	+0.970%	3,688,505	-2.711%
2026-07-06	280.0600	281.0200	273.5800	279.5000	-0.403%	6,743,956	-1.767%
2026-07-02	271.8000	280.6300	269.8600	280.6300	+4.157%	6,875,861	-2.163%
2026-07-01	270.2500	272.4500	268.9000	269.4300	-0.326%	3,897,068	+1.904%
2026-06-30	268.2000	271.1900	267.3900	270.3100	+1.171%	4,752,618	+1.572%
2026-06-29	270.1900	272.5000	265.6000	267.1800	-0.956%	4,521,968	+2.762%
2026-06-26	264.7700	270.7900	264.5500	269.7600	+1.973%	7,422,837	+1.779%
2026-06-25	272.6900	273.3400	264.5300	264.5400	-3.410%	6,199,621	+3.788%
2026-06-24	272.1700	276.0600	271.2200	273.8800	+0.817%	4,698,724	+0.248%
2026-06-23	273.8900	274.2500	270.5101	271.6600	+0.578%	3,783,451	+1.068%
2026-06-22	277.0000	277.5450	270.0800	270.1000	-3.054%	4,891,108	+1.651%
2026-06-18	284.3800	284.7600	277.9300	278.6100	-1.836%	8,106,428	-1.454%
2026-06-17	285.5000	287.2900	282.9700	283.8200	-1.427%	3,591,036	-3.263%
2026-06-16	288.0000	289.2900	285.0850	287.9300	+0.633%	3,874,282	-4.643%
2026-06-15	284.2300	288.2350	283.6000	286.1200	+0.460%	4,388,455	-4.040%
2026-06-12	286.0000	287.6628	284.0270	284.8100	+0.014%	4,028,821	-3.599%
2026-06-11	282.8400	286.2500	281.0400	284.7700	+0.796%	4,565,420	-3.585%
2026-06-10	284.3200	286.4500	282.3000	282.5200	+0.096%	4,152,715	-2.817%
2026-06-09	277.6100	285.3100	276.0401	282.2500	+1.609%	5,431,682	-2.725%
2026-06-08	278.1050	280.1800	277.1450	277.7800	-0.736%	3,842,279	-1.159%
2026-06-05	274.4000	280.7624	274.4000	279.8400	+2.611%	5,428,103	-1.887%
2026-06-04	277.8000	278.5000	271.8500	272.7200	-0.209%	3,541,623	+0.675%
2026-06-03	275.7700	276.8500	273.2900	273.2900	-1.111%	5,011,103	+0.465%
2026-06-02	273.3300	278.0100	272.9500	276.3600	+0.091%	4,211,582	-0.651%
2026-06-01	278.1175	278.8900	273.4000	276.1100	-1.107%	4,594,566	-0.561%
2026-05-29	277.7800	281.4200	277.4200	279.2000	+0.442%	4,906,053	-1.662%
2026-05-28	280.0100	280.2200	277.5200	277.9700	-1.050%	4,121,607	-1.227%
2026-05-27	280.2400	283.5500	279.8500	280.9200	+0.594%	3,810,513	-2.264%
2026-05-26	281.0200	282.0200	278.7100	279.2600	-1.066%	4,230,583	-1.683%
2026-05-22	283.0000	283.7300	280.4050	282.2700	-0.672%	3,059,030	-2.731%
2026-05-21	281.0500	285.1500	279.9450	284.1800	+1.395%	5,113,365	-3.385%
2026-05-20	280.2900	281.0200	276.4000	280.2700	-0.189%	4,056,893	-2.037%
2026-05-19	283.4000	285.3200	280.2900	280.8000	-0.591%	4,087,482	-2.222%
2026-05-18	275.8200	282.8000	275.1500	282.4700	+2.200%	3,969,349	-2.800%
2026-05-15	276.0000	277.5000	275.0200	276.3900	+0.516%	3,866,439	-0.662%
2026-05-14	277.8000	277.8000	274.3000	274.9700	-0.265%	3,428,211	-0.149%
2026-05-13	274.5000	277.5000	273.2400	275.7000	+0.313%	3,450,992	-0.413%
2026-05-12	278.2000	279.2500	274.7700	274.8400	+0.087%	4,366,555	-0.102%
2026-05-11	275.8300	276.7400	271.9750	274.6000	-0.417%	5,848,957	-0.015%
2026-05-08	285.0000	286.5000	274.8300	275.7500	-2.802%	6,044,095	-0.432%
2026-05-07	287.8300	291.4000	282.1500	283.7000	-0.141%	6,613,751	-3.222%
2026-05-06	287.1700	288.5000	282.4000	284.1000	-0.375%	4,814,505	-3.358%
2026-05-05	284.4000	286.5598	283.0200	285.1700	+0.377%	4,007,062	-3.721%
2026-05-04	286.3200	289.7500	283.6900	284.1000	-0.886%	3,750,501	-3.358%
2026-05-01	294.7000	295.5750	286.3635	286.6400	-2.367%	3,761,819	-4.214%
2026-04-30	290.5500	294.5200	290.2300	293.5900	+1.210%	4,137,680	-6.482%
2026-04-29	291.3000	292.5100	289.3000	290.0800	-0.790%	3,492,959	-5.350%
2026-04-28	292.2000	294.6500	291.0300	292.3900	+0.751%	4,086,828	-6.098%
2026-04-27	297.7900	298.5300	290.1900	290.2100	-3.057%	4,984,981	-5.393%
2026-04-24	302.2900	302.5900	299.2200	299.3600	-1.048%	3,847,934	-8.284%
2026-04-23	302.5000	304.8900	301.9200	302.5300	+0.820%	3,064,345	-9.245%
2026-04-22	302.0500	302.9100	299.8300	300.0700	-0.586%	2,845,611	-8.501%
2026-04-21	305.5500	306.1500	300.9700	301.8400	-1.662%	2,707,651	-9.038%
2026-04-20	312.1500	312.5300	305.9500	306.9400	-1.420%	2,394,850	-10.549%
2026-04-17	307.3100	312.5400	307.2000	311.3600	+1.433%	3,225,454	-11.819%
2026-04-16	306.5800	308.2700	304.5700	306.9600	+0.229%	2,334,796	-10.555%
2026-04-15	303.2700	306.9400	303.0000	306.2600	+1.003%	2,976,506	-10.351%
2026-04-14	303.0200	303.5800	301.5300	303.2200	-0.424%	3,150,078	-9.452%
2026-04-13	304.2200	304.8999	302.1000	304.5100	-0.383%	2,871,817	-9.835%
2026-04-10	307.3000	308.7030	304.1800	305.6800	-1.250%	2,708,367	-10.181%
2026-04-09	305.1900	311.1000	303.9900	309.5500	+0.827%	2,483,944	-11.304%
2026-04-08	307.1600	308.2500	303.1000	307.0100	+0.709%	4,155,111	-10.570%
2026-04-07	310.2700	310.3000	304.2150	304.8500	-1.585%	2,033,747	-9.936%
2026-04-06	306.0600	310.3100	305.8050	309.7600	+0.853%	1,815,978	-11.364%
2026-04-02	306.8300	307.5000	303.0300	307.1400	-0.049%	2,649,054	-10.608%
2026-04-01	310.1700	311.0000	304.0000	307.2900	-1.126%	3,887,414	-10.651%
2026-03-31	310.2300	311.6800	307.5400	310.7900	+0.733%	3,021,254	-11.657%
2026-03-30	308.7000	310.7900	307.6400	308.5300	+0.860%	3,569,617	-11.010%
2026-03-27	309.7500	309.9700	305.3300	305.9000	-0.981%	3,137,153	-10.245%
2026-03-26	310.7500	312.7100	308.8000	308.9300	-0.889%	3,025,715	-11.125%
2026-03-25	310.0600	312.9400	308.1100	311.7000	+1.254%	3,714,396	-11.915%
2026-03-24	306.3900	311.1900	304.7800	307.8400	-0.204%	2,955,311	-10.811%
2026-03-23	313.4700	313.9900	308.0500	308.4700	-0.123%	3,003,247	-10.993%
2026-03-20	309.8000	311.3700	307.6200	308.8500	-0.236%	6,453,928	-11.102%
2026-03-19	315.9900	316.7300	309.3300	309.5800	-1.948%	3,362,267	-11.312%
2026-03-18	323.7700	324.5000	315.2400	315.7300	-3.239%	3,038,355	-13.040%
2026-03-17	327.3400	330.4899	326.1200	326.3000	-0.107%	2,437,815	-15.857%
2026-03-16	327.8400	328.7099	326.5100	326.6500	+0.058%	2,584,631	-15.947%
2026-03-13	324.9800	326.9600	324.4800	326.4600	+0.787%	2,449,753	-15.898%
2026-03-12	323.2500	327.3150	322.0100	323.9100	-0.400%	2,639,948	-15.236%
2026-03-11	327.0300	327.6500	322.4150	325.2100	-0.832%	2,202,030	-15.575%
2026-03-10	328.3400	329.6500	326.7100	327.9400	-0.865%	2,391,384	-16.277%
2026-03-09	325.8000	331.7000	324.5800	330.8000	+0.835%	3,407,455	-17.001%
2026-03-06	326.2900	328.3300	321.3200	328.0600	+0.186%	3,341,442	-16.308%
2026-03-05	329.8000	330.8100	324.1200	327.4500	-1.293%	4,324,377	-16.152%
2026-03-04	331.7400	332.8300	329.6050	331.7400	-0.129%	2,455,855	-17.236%
2026-03-03	330.0900	332.1700	327.7000	332.1700	-0.791%	2,901,086	-17.344%
2026-03-02	341.0600	341.7500	334.4101	334.8200	-1.830%	4,554,274	-17.998%
2026-02-27	335.5700	341.3500	335.5700	341.0600	+1.952%	4,295,067	-19.498%
2026-02-26	334.8700	336.9400	333.1100	334.5300	+0.456%	2,421,794	-17.927%
2026-02-25	332.0000	334.1500	330.0000	333.0100	-0.012%	2,812,608	-17.552%
2026-02-24	335.3100	336.0000	332.3300	333.0500	-0.451%	2,757,024	-17.562%
2026-02-23	330.4300	335.5800	330.2500	334.5600	+1.619%	3,805,973	-17.934%
2026-02-20	328.0300	330.2800	325.9570	329.2300	+0.648%	3,862,815	-16.605%
2026-02-19	328.4600	333.0000	326.9500	327.1100	-0.238%	4,032,015	-16.065%
2026-02-18	327.2700	328.8000	323.8300	327.8900	+0.082%	3,661,810	-16.265%
2026-02-17	330.0000	332.0800	325.0000	327.6200	+0.012%	3,367,419	-16.196%
2026-02-13	332.5000	335.6700	326.5300	327.5800	-1.355%	3,587,879	-16.185%
2026-02-12	329.8300	333.3800	320.1500	332.0800	+2.744%	6,499,713	-17.321%
2026-02-11	323.5800	325.2000	320.8100	323.2100	-0.847%	4,553,116	-15.052%
2026-02-10	325.4300	328.0000	323.5050	325.9700	+0.114%	3,502,747	-15.771%
2026-02-09	325.9400	327.3200	323.1800	325.6000	-0.477%	2,674,116	-15.676%
2026-02-06	322.9000	327.5400	321.2400	327.1600	+1.138%	2,832,017	-16.078%
2026-02-05	325.0800	328.0600	322.9500	323.4800	-0.065%	3,936,605	-15.123%
2026-02-04	321.1100	326.9450	319.7001	323.6900	+1.318%	4,805,928	-15.178%
2026-02-03	315.5100	322.8900	315.5100	319.4800	+0.298%	4,043,455	-14.060%
2026-02-02	319.0000	319.5200	315.2100	318.5300	+1.121%	3,309,798	-13.804%
2026-01-30	315.6600	316.0500	311.5682	315.0000	-0.162%	2,983,230	-12.838%
2026-01-29	312.9050	317.4000	312.2600	315.5100	+0.866%	3,211,203	-12.979%
2026-01-28	315.0000	316.2799	311.6100	312.8000	-0.423%	2,184,934	-12.225%
2026-01-27	312.3200	314.5600	311.0400	314.1300	+0.377%	2,506,832	-12.597%
2026-01-26	310.0000	314.3600	309.9700	312.9500	+1.196%	3,363,800	-12.267%
2026-01-23	306.1000	309.5100	305.3600	309.2500	+1.052%	2,350,686	-11.217%
2026-01-22	306.1500	307.6300	304.9500	306.0300	+0.111%	2,809,229	-10.283%
2026-01-21	303.3400	305.7100	303.1400	305.6900	+0.941%	3,630,795	-10.184%
2026-01-20	306.4400	306.5500	302.4500	302.8400	-1.493%	3,019,158	-9.338%
2026-01-16	306.8900	308.5250	305.8400	307.4300	-0.386%	2,590,382	-10.692%
2026-01-15	308.9300	308.9300	303.8000	308.6200	+0.159%	3,189,599	-11.036%
2026-01-14	309.4400	311.1800	305.9300	308.1300	-0.423%	2,949,127	-10.895%
2026-01-13	305.2300	309.6600	305.2000	309.4400	+0.877%	2,965,299	-11.272%
2026-01-12	307.4400	307.4800	304.1700	306.7500	-0.185%	3,206,610	-10.494%
2026-01-09	309.0400	309.5200	304.6000	307.3200	-0.505%	2,940,771	-10.660%
2026-01-08	303.4400	309.0000	302.6300	308.8800	+1.552%	3,268,282	-11.111%
2026-01-07	305.3250	307.0000	303.3100	304.1600	+0.459%	4,100,549	-9.732%
2026-01-06	299.0700	304.2200	298.3300	302.7700	+0.970%	3,769,102	-9.317%
2026-01-05	301.2500	302.3250	299.6150	299.8600	-1.121%	4,573,176	-8.437%
2026-01-02	305.2900	305.5500	300.2919	303.2600	-0.775%	3,124,365	-9.464%
2025-12-31	307.7800	308.2100	305.3500	305.6300	-0.779%	1,903,626	-10.166%
2025-12-30	307.0800	308.6400	306.7700	308.0300	-0.162%	1,678,744	-10.866%
2025-12-29	310.4600	311.1000	308.2200	308.5300	-0.692%	2,148,459	-11.010%
2025-12-26	312.9800	313.2600	309.8700	310.6800	-0.846%	1,308,852	-11.626%
2025-12-24	310.6800	313.4000	310.2800	313.3300	+0.801%	1,011,483	-12.374%
2025-12-23	312.1000	314.1200	310.6300	310.8400	-1.701%	2,922,808	-11.672%
2025-12-22	315.0000	318.2700	314.4700	316.2200	+0.120%	2,514,579	-13.174%
2025-12-19	318.7000	319.3300	315.7500	315.8400	-1.192%	7,128,705	-13.070%
2025-12-18	319.3750	321.7900	318.3500	319.6500	+0.301%	3,335,221	-14.106%
2025-12-17	315.5500	319.2000	315.0000	318.6900	+1.332%	3,329,002	-13.847%
2025-12-16	319.1100	320.5800	314.3100	314.5000	-1.327%	2,972,523	-12.700%
2025-12-15	316.7000	319.6599	315.8000	318.7300	+0.635%	3,814,860	-13.858%
2025-12-12	310.5300	317.7900	310.3667	316.7200	+2.263%	3,771,935	-13.311%
2025-12-11	311.5000	312.9800	309.0600	309.7100	-0.264%	4,844,183	-11.349%
2025-12-10	309.5000	311.3200	306.0100	310.5300	-0.084%	4,104,201	-11.583%
2025-12-09	310.6850	312.7000	308.4200	310.7900	+0.323%	2,355,256	-11.657%
2025-12-08	312.0000	313.7500	309.0500	309.7900	-0.463%	3,575,017	-11.372%
2025-12-05	308.6600	312.0500	308.2000	311.2300	+0.872%	3,147,587	-11.782%
2025-12-04	308.5250	313.8000	307.3200	308.5400	+0.270%	4,632,369	-11.013%
2025-12-03	302.4000	308.7499	302.0600	307.7100	+2.324%	4,986,897	-10.773%
2025-12-02	303.8000	303.8200	299.5900	300.7200	-0.939%	3,947,816	-8.699%
2025-12-01	309.4800	309.5000	303.3700	303.5700	-2.646%	3,354,081	-9.556%
2025-11-28	312.3700	313.3000	310.6900	311.8200	-0.186%	1,850,687	-11.949%
2025-11-26	311.5700	312.8700	309.7246	312.4000	+0.628%	2,786,843	-12.113%
2025-11-25	306.7500	311.4589	306.7500	310.4500	+1.820%	4,189,915	-11.561%
2025-11-24	308.9900	310.3400	304.0300	304.9000	-1.439%	3,687,330	-9.951%
2025-11-21	306.2700	310.5350	306.1550	309.3500	+1.706%	3,348,908	-11.246%
2025-11-20	302.4450	305.6400	301.8700	304.1600	+0.469%	4,205,133	-9.732%
2025-11-19	304.5900	304.8399	302.0400	302.7400	-0.607%	2,008,521	-9.308%
2025-11-18	305.6800	308.4400	304.1600	304.5900	-0.102%	2,774,197	-9.859%
2025-11-17	307.1700	307.7000	304.1000	304.9000	-0.694%	2,435,713	-9.951%
2025-11-14	308.4500	310.7500	303.3300	307.0300	-0.179%	3,112,574	-10.576%
2025-11-13	307.3000	310.1000	306.5000	307.5800	+0.209%	2,294,288	-10.735%
2025-11-12	306.7800	309.0900	305.7800	306.9400	+0.036%	2,818,642	-10.549%
2025-11-11	300.8600	307.2850	300.8450	306.8300	+2.584%	2,755,799	-10.517%
2025-11-10	299.0000	300.0200	296.0400	299.1000	-0.187%	3,824,334	-8.205%
2025-11-07	300.3400	302.5500	298.3300	299.6600	+0.419%	3,250,197	-8.376%
2025-11-06	304.2600	306.4100	297.5100	298.4100	-2.375%	3,544,869	-7.992%
2025-11-05	299.5550	310.1700	299.2100	305.6700	+2.159%	6,070,334	-10.178%
2025-11-04	298.2100	299.7500	296.4200	299.2100	+0.958%	4,151,259	-8.238%
2025-11-03	297.6700	297.9200	294.4350	296.3700	-0.690%	3,899,313	-7.359%
2025-10-31	300.0000	300.7100	297.0000	298.4300	-1.323%	3,582,719	-7.999%
2025-10-30	300.5000	304.3900	300.1042	302.4300	+0.026%	3,128,398	-9.215%
2025-10-29	304.7000	304.7800	301.2150	302.3500	-1.322%	2,502,261	-9.191%
2025-10-28	308.5400	310.5800	306.3250	306.4000	-1.161%	2,336,495	-10.392%
2025-10-27	305.9000	310.0900	305.3400	310.0000	+1.377%	2,139,674	-11.432%
2025-10-24	307.6300	307.7000	305.0152	305.7900	-0.384%	1,994,545	-10.213%
2025-10-23	311.9700	311.9700	306.2200	306.9700	-1.013%	2,081,527	-10.558%
2025-10-22	308.2200	312.7900	307.1450	310.1100	+0.855%	2,735,723	-11.464%
2025-10-21	308.5500	308.5500	306.3900	307.4800	-0.094%	2,461,407	-10.706%
2025-10-20	307.9500	308.6999	305.8400	307.7700	-0.104%	2,329,755	-10.791%
2025-10-17	306.8000	308.3300	306.3075	308.0900	+0.904%	2,194,185	-10.883%
2025-10-16	305.7900	307.2800	304.7150	305.3300	+0.026%	2,021,608	-10.078%
2025-10-15	303.6300	309.1000	303.6300	305.2500	+0.227%	2,522,103	-10.054%
2025-10-14	300.1600	305.5200	300.1101	304.5600	+1.483%	2,992,849	-9.850%
2025-10-13	294.6000	300.4200	294.0000	300.1100	+1.044%	3,369,584	-8.514%
2025-10-10	294.7000	297.9483	292.8900	297.0100	+1.089%	4,016,226	-7.559%
2025-10-09	293.6500	295.1200	292.0400	293.8100	-0.200%	2,802,739	-6.552%
2025-10-08	296.3800	296.6600	293.4300	294.4000	-0.648%	2,464,566	-6.739%
2025-10-07	295.0000	298.0650	294.1337	296.3200	+0.095%	2,516,057	-7.343%
2025-10-06	299.0400	299.6450	294.9100	296.0400	-1.641%	3,814,151	-7.256%
2025-10-03	298.9000	301.3900	298.6630	300.9800	+0.367%	2,599,053	-8.778%
2025-10-02	299.6000	302.3800	298.9500	299.8800	-0.213%	2,690,402	-8.443%
2025-10-01	303.2600	304.7700	298.3000	300.5200	-1.109%	3,055,347	-8.638%
2025-09-30	302.7500	304.4800	302.0000	303.8900	+0.297%	2,640,436	-9.652%
2025-09-29	305.8800	306.1050	301.8500	302.9900	-0.737%	3,073,835	-9.383%
2025-09-26	303.3700	305.7800	302.0100	305.2400	+0.973%	2,284,795	-10.051%
2025-09-25	305.8800	306.3300	301.9500	302.3000	-0.667%	2,558,353	-9.176%
2025-09-24	302.4900	305.9800	302.0100	304.3300	+0.376%	2,427,617	-9.782%
2025-09-23	303.7400	304.4500	300.3150	303.1900	+0.066%	2,976,905	-9.443%
2025-09-22	302.3200	304.2500	300.4200	302.9900	+0.202%	3,657,877	-9.383%
2025-09-19	301.7000	304.8000	300.7500	302.3800	+0.412%	5,696,853	-9.200%
2025-09-18	301.4700	302.6886	297.8800	301.1400	-1.256%	4,654,057	-8.826%
2025-09-17	304.9000	306.5800	303.9100	304.9700	+0.554%	2,681,606	-9.971%
2025-09-16	303.5000	305.9999	302.7000	303.2900	+0.404%	3,578,515	-9.473%
2025-09-15	305.1400	305.7100	300.5114	302.0700	-1.090%	3,584,545	-9.107%
2025-09-12	307.6200	308.5099	305.2500	305.4000	-0.982%	2,072,848	-10.098%
2025-09-11	306.2300	308.9400	305.2500	308.4300	+0.814%	2,761,496	-10.981%
2025-09-10	312.0900	312.0900	304.6100	305.9400	-2.105%	3,479,927	-10.257%
2025-09-09	311.2100	313.7000	310.7250	312.5200	-0.090%	2,310,842	-12.146%
2025-09-08	312.8200	313.0800	309.7600	312.8000	-0.503%	2,873,797	-12.225%
2025-09-05	317.3650	318.0400	313.2700	314.3800	-0.823%	2,533,259	-12.666%
2025-09-04	317.8200	319.4250	316.4800	316.9900	+0.190%	2,881,528	-13.385%
2025-09-03	315.0200	316.8700	312.9800	316.3900	+0.200%	3,219,733	-13.221%
2025-09-02	313.0500	316.1300	312.3250	315.7600	+0.708%	3,228,651	-13.048%
2025-08-29	312.2300	313.9000	311.4300	313.5400	+0.423%	2,492,471	-12.432%
2025-08-28	311.1200	312.5200	309.3473	312.2200	+0.254%	3,471,683	-12.062%
2025-08-27	313.3600	315.7200	311.3400	311.4300	-0.483%	3,234,836	-11.839%
2025-08-26	313.4300	315.1200	312.3000	312.9400	-0.160%	2,807,730	-12.264%
2025-08-25	313.7300	315.5500	311.9500	313.4400	-0.201%	2,944,405	-12.404%
2025-08-22	314.6300	316.8000	313.1550	314.0700	+0.271%	2,796,930	-12.580%
2025-08-21	311.8700	313.5950	311.1700	313.2200	+0.045%	2,282,444	-12.343%
2025-08-20	313.6700	316.1550	312.3875	313.0800	+0.691%	3,880,218	-12.304%
2025-08-19	308.7000	314.2200	308.4500	310.9300	+0.722%	2,893,574	-11.697%
2025-08-18	308.3700	309.9800	306.5600	308.7000	-0.074%	3,272,917	-11.059%
2025-08-15	310.1600	310.1600	306.5000	308.9300	-0.006%	3,416,604	-11.125%
2025-08-14	305.5000	309.2900	302.7000	308.9500	+1.272%	4,699,435	-11.131%
2025-08-13	301.7000	305.3100	301.3950	305.0700	+1.137%	2,999,334	-10.001%
2025-08-12	305.1700	305.5000	299.8875	301.6400	-0.894%	3,440,070	-8.978%
2025-08-11	305.5000	307.2950	303.7800	304.3600	-0.357%	2,648,956	-9.791%
2025-08-08	307.0000	308.5500	303.8900	305.4500	-0.799%	2,622,369	-10.113%
2025-08-07	309.1600	310.1650	304.3500	307.9100	+0.081%	3,603,475	-10.831%
2025-08-06	307.0000	310.3950	301.7400	307.6600	+2.976%	6,474,304	-10.759%
2025-08-05	303.0000	304.6000	298.3700	298.7700	-1.795%	4,222,907	-8.103%
2025-08-04	300.5300	306.3450	300.5300	304.2300	+0.442%	4,734,465	-9.752%
2025-08-01	303.5000	303.7000	301.3800	302.8900	+0.940%	3,344,793	-9.353%
2025-07-31	301.0250	303.4700	300.0000	300.0700	-1.166%	3,639,588	-8.501%
2025-07-30	302.5700	305.4308	301.0800	303.6100	+0.311%	2,805,919	-9.568%
2025-07-29	298.9500	302.8300	298.3000	302.6700	+1.153%	3,148,084	-9.287%
2025-07-28	297.0600	299.9100	294.9900	299.2200	+0.251%	3,070,470	-8.241%
2025-07-25	296.8100	298.6400	294.9000	298.4700	+1.355%	3,401,033	-8.011%
2025-07-24	296.9100	297.4599	294.4100	294.4800	-1.221%	4,426,029	-6.764%
2025-07-23	299.4900	299.8800	296.9200	298.1200	-0.351%	2,467,609	-7.903%
2025-07-22	295.8600	300.1000	295.0500	299.1700	+1.160%	2,672,021	-8.226%
2025-07-21	298.1100	298.8000	295.2800	295.7400	-0.448%	3,037,506	-7.162%
2025-07-18	299.7400	300.3950	296.4300	297.0700	-1.099%	3,481,263	-7.577%
2025-07-17	299.7700	302.4500	298.4200	300.3700	+0.492%	3,134,529	-8.593%
2025-07-16	299.7800	300.4800	296.2100	298.9000	-0.240%	2,804,844	-8.143%
2025-07-15	301.3000	302.7900	299.2400	299.6200	-0.749%	2,937,595	-8.364%
2025-07-14	299.1800	302.0700	294.8300	301.8800	+0.657%	5,707,576	-9.050%
2025-07-11	298.1400	302.7400	297.2901	299.9100	+0.509%	4,524,080	-8.453%
2025-07-10	296.3000	300.7800	295.0250	298.3900	+1.833%	5,368,072	-7.986%
2025-07-09	292.2500	293.8200	291.3400	293.0200	+0.463%	3,266,050	-6.300%
2025-07-08	293.0100	293.0200	290.2600	291.6700	-0.634%	3,123,607	-5.866%
2025-07-07	294.1150	295.6800	292.4850	293.5300	-0.187%	3,404,279	-6.463%
2025-07-03	294.6700	294.8300	292.6050	294.0800	-0.187%	1,678,596	-6.638%
2025-07-02	298.0800	298.0800	292.6000	294.6300	-0.961%	4,021,460	-6.812%
2025-07-01	292.5000	299.6500	292.3500	297.4900	+1.821%	5,121,903	-7.708%
2025-06-30	290.8800	293.5750	290.8800	292.1700	+0.213%	5,054,752	-6.027%
2025-06-27	286.0100	292.1900	285.2400	291.5500	+2.073%	7,422,178	-5.827%
2025-06-26	285.9500	286.7900	283.4700	285.6300	+0.028%	5,354,904	-3.876%
2025-06-25	290.8600	291.0757	284.3050	285.5500	-2.031%	4,259,763	-3.849%
2025-06-24	289.6200	292.1000	288.5818	291.4700	+0.674%	4,461,222	-5.802%
2025-06-23	288.5200	289.5200	285.8700	289.5200	+0.717%	5,172,494	-5.167%
2025-06-20	289.7700	290.6100	285.5700	287.4600	-0.749%	7,084,966	-4.488%
2025-06-18	293.0000	293.1100	288.6000	289.6300	-0.917%	4,008,675	-5.203%
2025-06-17	296.0000	296.0100	291.7900	292.3100	-1.343%	3,378,975	-6.072%
2025-06-16	303.1400	304.0000	295.7500	296.2900	-1.861%	4,045,666	-7.334%
2025-06-13	301.8100	305.1100	301.1500	301.9100	-0.412%	2,435,628	-9.059%
2025-06-12	301.6700	303.1800	300.0660	303.1600	+0.477%	2,584,667	-9.434%
2025-06-11	300.2000	303.2000	297.1900	301.7200	+0.429%	3,312,510	-9.002%
2025-06-10	300.0100	302.4090	299.4500	300.4300	-1.427%	4,698,701	-8.611%
2025-06-09	303.7300	305.2300	299.8464	304.7800	-0.839%	4,059,771	-9.915%
2025-06-06	307.1500	309.8600	306.8100	307.3600	-0.524%	2,622,767	-10.672%
2025-06-05	312.0000	312.0000	307.7700	308.9800	-0.831%	3,817,236	-11.140%
2025-06-04	313.0000	314.2499	309.4800	311.5700	-0.262%	2,069,546	-11.879%
2025-06-03	311.8400	314.3900	309.1500	312.3900	-0.093%	3,028,181	-12.110%
2025-06-02	310.7300	313.2450	309.3901	312.6800	-0.373%	2,577,048	-12.191%
2025-05-30	312.0000	315.2900	310.5800	313.8500	+0.638%	4,062,917	-12.519%
2025-05-29	312.3700	313.4959	310.0400	311.8600	-0.313%	2,248,937	-11.960%
2025-05-28	314.9500	315.6500	312.1900	312.8400	-0.670%	1,935,645	-12.236%
2025-05-27	314.5100	315.6165	312.1600	314.9500	+0.121%	2,527,016	-12.824%
2025-05-23	315.0700	315.6500	313.0300	314.5700	+0.083%	2,701,615	-12.719%
2025-05-22	316.1200	316.6200	312.6300	314.3100	-0.673%	2,642,001	-12.647%
2025-05-21	317.5200	318.6700	315.1700	316.4400	-1.051%	2,386,740	-13.235%
2025-05-20	321.2200	321.7200	318.8500	319.8000	-0.445%	2,034,967	-14.146%
2025-05-19	318.1100	321.6100	318.0300	321.2300	+0.822%	2,749,002	-14.529%
2025-05-16	314.3700	318.6600	313.3700	318.6100	+1.313%	2,637,287	-13.826%
2025-05-15	307.8000	315.1300	307.8000	314.4800	+2.270%	2,928,718	-12.694%
2025-05-14	308.2400	308.9086	305.6900	307.5000	-0.386%	2,657,043	-10.712%
2025-05-13	311.6500	312.1650	308.4499	308.6900	-1.036%	3,018,600	-11.056%
2025-05-12	312.0100	312.1800	305.0100	311.9200	-0.561%	4,137,861	-11.977%
2025-05-09	312.9000	314.2500	311.1675	313.6800	+0.061%	1,917,830	-12.471%
2025-05-08	318.0800	319.6600	313.1800	313.4900	-1.459%	2,131,496	-12.418%
2025-05-07	316.4800	319.2400	316.1200	318.1300	+0.423%	2,726,245	-13.696%
2025-05-06	315.1100	317.2400	312.8700	316.7900	+0.339%	2,691,660	-13.331%
2025-05-05	313.0000	317.4000	310.7000	315.7200	+1.205%	3,534,301	-13.037%
2025-05-02	313.5500	315.9700	310.6800	311.9600	-0.536%	3,994,458	-11.989%
2025-05-01	313.1550	319.2500	311.6000	313.6400	-1.880%	5,186,858	-12.460%
2025-04-30	316.7900	321.0000	313.1000	319.6500	+1.638%	5,564,594	-14.106%
2025-04-29	316.0600	316.7277	313.0000	314.5000	-0.729%	3,164,531	-12.700%
2025-04-28	317.7000	318.0200	314.2500	316.8100	+0.022%	2,578,256	-13.336%
2025-04-25	316.5000	321.7800	315.0300	316.7400	+0.164%	2,283,147	-13.317%
2025-04-24	318.4300	318.8900	313.5300	316.2200	-0.710%	2,479,485	-13.174%
2025-04-23	318.5000	319.8950	314.7900	318.4800	-0.188%	3,210,134	-13.791%
2025-04-22	311.7600	320.0000	311.1900	319.0800	+3.356%	4,200,708	-13.953%
2025-04-21	311.0000	311.2800	305.1150	308.7200	-0.829%	2,669,905	-11.065%
2025-04-17	309.2200	312.9900	307.1300	311.3000	+0.712%	2,728,460	-11.802%
2025-04-16	313.5700	314.2900	307.3700	309.1000	-1.082%	3,099,078	-11.174%
2025-04-15	316.1300	317.1950	311.8400	312.4800	-1.136%	2,901,367	-12.135%
2025-04-14	312.4300	318.2000	311.1300	316.0700	+1.991%	4,068,713	-13.133%
2025-04-11	306.4700	310.8900	303.9601	309.9000	+1.017%	4,440,059	-11.404%
2025-04-10	301.3400	307.6300	296.9150	306.7800	+0.928%	6,049,543	-10.503%
2025-04-09	297.4100	311.6500	296.7150	303.9600	+1.377%	8,265,701	-9.672%
2025-04-08	303.7800	308.2500	294.9200	299.8300	-0.020%	5,562,462	-8.428%
2025-04-07	292.6000	304.8800	290.5000	299.8900	-0.073%	7,725,857	-8.446%
2025-04-04	314.5700	314.9600	299.3000	300.1100	-5.706%	8,831,090	-8.514%
2025-04-03	311.3800	319.7200	311.2975	318.2700	+2.147%	7,023,851	-13.734%
2025-04-02	312.7100	313.9300	309.8300	311.5800	-0.654%	2,776,755	-11.881%
2025-04-01	313.0800	314.7800	310.9500	313.6300	+0.403%	2,411,454	-12.457%
2025-03-31	305.0000	313.2000	304.4400	312.3700	+1.719%	4,418,823	-12.104%
2025-03-28	309.0000	310.0000	305.9850	307.0900	-1.791%	3,211,862	-10.593%
2025-03-27	315.1600	316.6400	310.6800	312.6900	-0.284%	3,119,455	-12.194%
2025-03-26	307.9000	314.0600	307.7900	313.5800	+2.170%	2,412,530	-12.443%
2025-03-25	306.9300	308.6600	304.0300	306.9200	+0.409%	2,562,424	-10.543%
2025-03-24	306.3000	307.9500	304.5300	305.6700	+0.075%	3,269,865	-10.178%
2025-03-21	306.3900	307.0000	301.6400	305.4400	-0.508%	5,123,718	-10.110%
2025-03-20	308.0300	309.6600	305.5100	307.0000	+0.026%	2,659,146	-10.567%
2025-03-19	303.9900	308.0800	303.6300	306.9200	+1.094%	2,750,645	-10.543%
2025-03-18	304.9700	304.9700	302.2700	303.6000	-0.122%	2,323,997	-9.565%
2025-03-17	301.3000	305.2300	300.0300	303.9700	+1.381%	2,599,095	-9.675%
2025-03-14	296.9700	300.6700	295.7100	299.8300	+0.783%	2,614,489	-8.428%
2025-03-13	300.4300	303.4650	297.2700	297.5000	-0.635%	4,007,952	-7.711%
2025-03-12	303.6900	306.4300	296.3500	299.4000	-2.399%	4,463,694	-8.297%
2025-03-11	317.6200	317.7000	306.3100	306.7600	-3.307%	4,354,512	-10.497%
2025-03-10	320.0900	326.3200	315.7400	317.2500	-1.257%	4,592,468	-13.456%
2025-03-07	310.8200	323.1700	310.3500	321.2900	+3.518%	7,025,526	-14.544%
2025-03-06	307.8000	311.3500	304.3800	310.3700	+0.950%	2,714,413	-11.538%
2025-03-05	304.0000	308.4600	303.3700	307.4500	+0.549%	2,161,703	-10.698%
2025-03-04	304.5900	312.9300	304.5900	305.7700	+0.486%	3,848,945	-10.207%
2025-03-03	308.1100	309.4900	302.4300	304.2900	-1.310%	4,021,524	-9.770%
2025-02-28	307.6050	308.5200	303.8800	308.3300	-0.523%	4,761,696	-10.953%
2025-02-27	305.1900	311.7799	304.2200	309.9500	+1.867%	3,316,249	-11.418%
2025-02-26	311.7000	314.5500	303.6800	304.2700	-2.076%	3,812,761	-9.764%
2025-02-25	309.1800	311.7100	307.9910	310.7200	+1.024%	3,756,276	-11.637%
2025-02-24	305.0000	310.4400	304.1200	307.5700	+0.905%	3,238,419	-10.733%
2025-02-21	303.9200	305.9600	301.5900	304.8100	+0.581%	2,660,430	-9.924%
2025-02-20	300.8300	303.1300	298.1500	303.0500	+0.368%	2,943,053	-9.401%
2025-02-19	303.3200	303.7900	299.5100	301.9400	-0.948%	2,852,327	-9.068%
2025-02-18	307.3500	307.3500	303.5400	304.8300	-1.206%	2,969,601	-9.930%
2025-02-14	310.2000	311.0000	307.7800	308.5500	-0.474%	2,480,025	-11.016%
2025-02-13	307.5000	311.5300	305.6300	310.0200	+0.787%	2,980,470	-11.438%
2025-02-12	309.5800	310.0900	305.7700	307.6000	-0.841%	2,970,385	-10.741%
2025-02-11	307.3700	311.5900	306.1700	310.2100	+0.580%	4,057,574	-11.492%
2025-02-10	302.2700	310.2800	301.5100	308.4200	+4.798%	7,788,443	-10.979%
2025-02-07	294.3600	296.8500	293.8200	294.3000	-0.020%	2,610,872	-6.707%
2025-02-06	291.5900	297.1500	290.3201	294.3600	+1.915%	3,412,385	-6.726%
2025-02-05	290.0000	290.2700	286.3400	288.8300	-0.324%	2,310,411	-4.941%
2025-02-04	289.7600	290.6400	288.3700	289.7700	-0.097%	2,787,102	-5.249%
2025-02-03	287.0200	290.9000	284.1900	290.0500	+0.468%	2,943,728	-5.340%
2025-01-31	289.8300	291.2500	287.3500	288.7000	-0.558%	2,485,498	-4.898%
2025-01-30	290.9100	292.0800	289.3600	290.3200	+0.072%	2,060,064	-5.428%
2025-01-29	291.3800	293.1400	290.0000	290.1100	-0.357%	2,254,587	-5.360%
2025-01-28	292.4000	294.4900	290.0000	291.1500	-0.662%	3,002,107	-5.698%
2025-01-27	286.6050	293.4300	285.8100	293.0900	+2.673%	4,196,672	-6.322%
2025-01-24	284.5050	286.8500	283.2800	285.4600	+0.362%	2,375,515	-3.818%
2025-01-23	280.7500	285.0000	280.6501	284.4300	+1.095%	2,188,116	-3.470%
2025-01-22	283.3000	283.5300	280.4050	281.3500	-0.446%	3,221,115	-2.413%
2025-01-21	280.7600	282.9000	278.7300	282.6100	+0.591%	3,491,940	-2.848%
2025-01-17	280.9800	284.0800	280.0000	280.9500	+0.433%	3,025,860	-2.274%

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

MCD
McDonald's Corporation
stock NYSE