McDonald's Corp (MCD)
305.63
-2.40 (-0.78%)
NYSE · Last Trade: Jan 1st, 3:45 PM EST
Historical Prices For McDonald's Corp (MCD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 307.78 | 308.21 | 305.35 | 305.63 | 1,903,596 | 305.63 |
| 12/30/2025 | 307.08 | 308.64 | 306.77 | 308.03 | 1,678,340 | 308.03 |
| 12/29/2025 | 310.46 | 311.10 | 308.22 | 308.53 | 2,148,264 | 308.53 |
| 12/26/2025 | 312.98 | 313.26 | 309.87 | 310.68 | 1,308,856 | 310.68 |
| 12/24/2025 | 310.68 | 313.40 | 310.28 | 313.33 | 1,011,485 | 313.33 |
| 12/23/2025 | 312.10 | 314.12 | 310.63 | 310.84 | 2,922,308 | 310.84 |
| 12/22/2025 | 315.00 | 318.27 | 314.47 | 316.22 | 2,507,626 | 316.22 |
| 12/19/2025 | 318.70 | 319.33 | 315.75 | 315.84 | 7,128,713 | 315.84 |
| 12/18/2025 | 319.38 | 321.79 | 318.35 | 319.65 | 3,303,983 | 319.65 |
| 12/17/2025 | 315.55 | 319.20 | 315.00 | 318.69 | 3,328,613 | 318.69 |
| 12/16/2025 | 319.11 | 320.58 | 314.31 | 314.50 | 2,972,295 | 314.50 |
| 12/15/2025 | 316.70 | 319.66 | 315.80 | 318.73 | 3,813,959 | 318.73 |
| 12/12/2025 | 310.53 | 317.79 | 310.37 | 316.72 | 3,771,941 | 316.72 |
| 12/11/2025 | 311.50 | 312.98 | 309.06 | 309.71 | 4,852,229 | 309.71 |
| 12/10/2025 | 309.50 | 311.32 | 306.01 | 310.53 | 4,103,885 | 310.53 |
| 12/09/2025 | 310.68 | 312.70 | 308.42 | 310.79 | 2,355,144 | 310.79 |
| 12/08/2025 | 312.00 | 313.75 | 309.05 | 309.79 | 3,574,630 | 309.79 |
| 12/05/2025 | 308.66 | 312.05 | 308.20 | 311.23 | 3,147,590 | 311.23 |
| 12/04/2025 | 308.52 | 313.80 | 307.32 | 308.54 | 4,632,235 | 308.54 |
| 12/03/2025 | 302.40 | 308.75 | 302.06 | 307.71 | 4,986,320 | 307.71 |
| 12/02/2025 | 303.80 | 303.82 | 299.59 | 300.72 | 3,947,242 | 300.72 |
| 12/01/2025 | 309.48 | 309.50 | 303.37 | 303.57 | 3,351,694 | 303.57 |
| 11/28/2025 | 312.37 | 313.30 | 310.69 | 311.82 | 1,850,690 | 309.96 |
| 11/26/2025 | 311.57 | 312.87 | 309.73 | 312.40 | 2,786,866 | 310.54 |
| 11/25/2025 | 306.75 | 311.46 | 306.75 | 310.45 | 4,189,557 | 308.60 |
| 11/24/2025 | 308.99 | 310.34 | 304.03 | 304.90 | 3,671,621 | 303.08 |
| 11/21/2025 | 306.27 | 310.54 | 306.15 | 309.35 | 3,348,912 | 307.50 |
| 11/20/2025 | 302.45 | 305.64 | 301.87 | 304.16 | 4,201,874 | 302.35 |
| 11/19/2025 | 304.59 | 304.84 | 302.04 | 302.74 | 2,008,267 | 300.93 |
| 11/18/2025 | 305.68 | 308.44 | 304.16 | 304.59 | 2,773,827 | 302.77 |
| 11/17/2025 | 307.17 | 307.70 | 304.10 | 304.90 | 2,435,147 | 303.08 |
| 11/14/2025 | 308.45 | 310.75 | 303.33 | 307.03 | 3,112,576 | 305.20 |
| 11/13/2025 | 307.30 | 310.10 | 306.50 | 307.58 | 2,293,814 | 305.75 |
| 11/12/2025 | 306.78 | 309.09 | 305.78 | 306.94 | 2,816,868 | 305.11 |
| 11/11/2025 | 300.86 | 307.29 | 300.86 | 306.83 | 2,755,356 | 305.00 |
| 11/10/2025 | 299.00 | 300.02 | 296.04 | 299.10 | 3,823,393 | 297.32 |
| 11/07/2025 | 300.34 | 302.55 | 298.33 | 299.66 | 3,250,199 | 297.87 |
| 11/06/2025 | 304.26 | 306.41 | 297.51 | 298.41 | 3,542,835 | 296.63 |
| 11/05/2025 | 299.55 | 310.17 | 299.21 | 305.67 | 6,069,391 | 303.85 |
| 11/04/2025 | 298.21 | 299.75 | 296.42 | 299.21 | 4,147,399 | 297.43 |
| 11/03/2025 | 297.67 | 297.92 | 294.44 | 296.37 | 3,898,342 | 294.60 |
| 10/31/2025 | 300.00 | 300.71 | 297.00 | 298.43 | 3,582,723 | 296.65 |
| 10/30/2025 | 300.50 | 304.39 | 300.10 | 302.43 | 3,132,990 | 300.63 |
| 10/29/2025 | 304.70 | 304.78 | 301.21 | 302.35 | 2,501,903 | 300.55 |
| 10/28/2025 | 308.54 | 310.58 | 306.32 | 306.40 | 2,336,310 | 304.57 |
| 10/27/2025 | 305.90 | 310.09 | 305.34 | 310.00 | 2,139,349 | 308.15 |
| 10/24/2025 | 307.63 | 307.70 | 305.01 | 305.79 | 1,994,547 | 303.97 |
| 10/23/2025 | 311.97 | 311.97 | 306.22 | 306.97 | 2,081,053 | 305.14 |
| 10/22/2025 | 308.22 | 312.79 | 307.14 | 310.11 | 2,735,250 | 308.26 |
| 10/21/2025 | 308.55 | 308.55 | 306.39 | 307.48 | 2,461,319 | 305.65 |
| 10/20/2025 | 307.95 | 308.70 | 305.84 | 307.77 | 2,356,762 | 305.93 |
| 10/17/2025 | 306.80 | 308.33 | 306.31 | 308.09 | 2,194,187 | 306.25 |
| 10/16/2025 | 305.79 | 307.28 | 304.71 | 305.33 | 2,021,269 | 303.51 |
| 10/15/2025 | 303.63 | 309.10 | 303.63 | 305.25 | 2,521,862 | 303.43 |
| 10/14/2025 | 300.16 | 305.52 | 300.11 | 304.56 | 2,992,560 | 302.74 |
| 10/13/2025 | 294.60 | 300.42 | 294.00 | 300.11 | 3,369,463 | 298.32 |
| 10/10/2025 | 294.70 | 297.95 | 292.89 | 297.01 | 4,016,250 | 295.24 |
| 10/09/2025 | 293.65 | 295.12 | 292.04 | 293.81 | 2,802,592 | 292.06 |
| 10/08/2025 | 296.38 | 296.66 | 293.43 | 294.40 | 2,464,076 | 292.64 |
| 10/07/2025 | 295.00 | 298.06 | 294.13 | 296.32 | 2,515,979 | 294.55 |
| 10/06/2025 | 299.04 | 299.64 | 294.91 | 296.04 | 3,813,997 | 294.27 |
| 10/03/2025 | 298.90 | 301.39 | 298.66 | 300.98 | 2,695,642 | 299.19 |
| 10/02/2025 | 299.60 | 302.38 | 298.95 | 299.88 | 2,690,010 | 298.09 |
| 10/01/2025 | 303.26 | 304.77 | 298.30 | 300.52 | 3,054,518 | 298.73 |