McDonald's Corporation
MCD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 6, 2026 | $233.35 | $234.30 | $231.70 | $232.45 | -0.25% | 5.64M |
| Oct 5, 2026 | $231.90 | $233.08 | $229.20 | $233.04 | +0.50% | 5.60M |
| Oct 2, 2026 | $232.70 | $233.00 | $230.83 | $231.89 | +0.03% | 6.43M |
| Oct 1, 2026 | $231.54 | $232.84 | $229.61 | $231.83 | +0.39% | 5.94M |
| Sep 30, 2026 | $234.23 | $234.97 | $230.88 | $230.94 | -1.30% | 5.58M |
| Sep 29, 2026 | $232.20 | $236.01 | $232.06 | $233.98 | +0.16% | 5.25M |
| Sep 28, 2026 | $235.74 | $237.48 | $233.23 | $233.60 | -1.23% | 5.37M |
| Sep 25, 2026 | $236.78 | $238.00 | $235.29 | $236.50 | -0.22% | 6.54M |
| Sep 24, 2026 | $239.70 | $242.56 | $237.02 | $237.02 | -0.55% | 7.39M |
| Sep 23, 2026 | $250.29 | $250.32 | $234.03 | $238.32 | -4.81% | 16.61M |
| Sep 22, 2026 | $250.68 | $252.06 | $249.37 | $250.35 | +1.00% | 5.02M |
| Sep 21, 2026 | $249.41 | $250.38 | $246.52 | $247.88 | -0.15% | 6.33M |
| Sep 18, 2026 | $248.27 | $250.45 | $247.65 | $248.24 | -0.10% | 9.58M |
| Sep 17, 2026 | $250.30 | $250.60 | $248.10 | $248.48 | -0.03% | 4.95M |
| Sep 16, 2026 | $252.26 | $253.16 | $247.83 | $248.56 | -1.67% | 7.13M |
| Sep 15, 2026 | $257.78 | $257.78 | $252.70 | $252.78 | -1.83% | 4.79M |
| Sep 14, 2026 | $254.28 | $258.45 | $254.28 | $257.49 | +1.96% | 4.17M |
| Sep 11, 2026 | $253.98 | $254.73 | $252.15 | $252.53 | -0.21% | 4.10M |
| Sep 10, 2026 | $255.04 | $255.56 | $252.54 | $253.05 | -0.17% | 4.35M |
| Sep 9, 2026 | $255.50 | $256.50 | $253.35 | $253.48 | -0.91% | 4.44M |
| Sep 8, 2026 | $254.39 | $256.81 | $254.28 | $255.81 | +0.05% | 4.21M |
| Sep 4, 2026 | $258.01 | $258.50 | $255.49 | $255.69 | -1.52% | 4.23M |
| Sep 3, 2026 | $261.57 | $262.09 | $256.12 | $259.63 | -0.51% | 4.58M |
| Sep 2, 2026 | $261.96 | $262.78 | $260.18 | $260.95 | -0.06% | 5.11M |
| Sep 1, 2026 | $262.75 | $264.50 | $260.74 | $261.11 | -0.92% | 3.70M |
| Aug 31, 2026 | $265.00 | $266.07 | $263.39 | $263.54 | -0.55% | 5.24M |
| Aug 28, 2026 | $261.33 | $265.10 | $260.32 | $265.00 | +1.90% | 3.89M |
| Aug 27, 2026 | $265.49 | $265.73 | $259.85 | $260.06 | -2.57% | 5.98M |
| Aug 26, 2026 | $268.50 | $269.06 | $266.11 | $266.93 | -0.44% | 4.19M |
| Aug 25, 2026 | $272.46 | $272.60 | $267.98 | $268.10 | -1.63% | 3.20M |
| Aug 24, 2026 | $272.15 | $273.42 | $270.59 | $272.54 | +0.59% | 4.12M |
| Aug 21, 2026 | $269.30 | $271.25 | $268.11 | $270.95 | +0.68% | 3.78M |
| Aug 20, 2026 | $267.57 | $271.88 | $266.91 | $269.13 | +0.63% | 3.53M |
| Aug 19, 2026 | $266.35 | $271.87 | $266.09 | $267.45 | +0.17% | 5.35M |
| Aug 18, 2026 | $267.47 | $270.21 | $266.84 | $266.99 | +0.55% | 3.09M |
| Aug 17, 2026 | $270.22 | $270.82 | $265.14 | $265.53 | -2.68% | 4.91M |
| Aug 14, 2026 | $272.33 | $275.34 | $271.27 | $272.83 | +0.21% | 2.74M |
| Aug 13, 2026 | $277.38 | $278.37 | $272.15 | $272.25 | -1.25% | 4.02M |
| Aug 12, 2026 | $271.93 | $276.20 | $268.76 | $275.70 | +0.57% | 4.35M |
| Aug 11, 2026 | $273.23 | $274.21 | $271.32 | $274.15 | +0.16% | 3.03M |
| Aug 10, 2026 | $274.14 | $275.75 | $270.36 | $273.72 | -0.28% | 4.74M |
| Aug 7, 2026 | $274.51 | $276.87 | $273.29 | $274.48 | -0.64% | 4.91M |
| Aug 6, 2026 | $276.00 | $276.83 | $271.76 | $276.26 | +0.82% | 4.21M |
| Aug 5, 2026 | $271.64 | $275.30 | $269.01 | $274.00 | +2.11% | 4.78M |
| Aug 4, 2026 | $270.33 | $271.53 | $264.31 | $268.34 | +1.17% | 7.49M |
| Aug 3, 2026 | $275.71 | $276.33 | $265.23 | $265.23 | -2.00% | 7.44M |
| Jul 31, 2026 | $267.12 | $271.07 | $265.52 | $270.64 | +0.82% | 4.97M |
| Jul 30, 2026 | $270.49 | $271.80 | $266.31 | $268.44 | -1.13% | 4.04M |
| Jul 29, 2026 | $272.63 | $273.03 | $270.25 | $271.52 | -0.55% | 3.65M |
| Jul 28, 2026 | $276.21 | $278.70 | $271.63 | $273.02 | +0.87% | 5.26M |
| Jul 27, 2026 | $267.50 | $271.17 | $266.80 | $270.67 | +2.23% | 4.88M |
| Jul 24, 2026 | $263.79 | $266.46 | $262.90 | $264.76 | +0.75% | 3.70M |
| Jul 23, 2026 | $261.58 | $264.02 | $260.96 | $262.80 | -0.29% | 5.11M |
| Jul 22, 2026 | $265.70 | $265.97 | $261.85 | $263.57 | -0.13% | 4.52M |
| Jul 21, 2026 | $266.52 | $266.87 | $263.65 | $263.91 | -1.39% | 3.54M |
| Jul 20, 2026 | $269.75 | $270.00 | $266.26 | $267.64 | -0.03% | 3.69M |
| Jul 17, 2026 | $275.00 | $276.36 | $267.19 | $267.71 | -2.10% | 3.78M |
| Jul 16, 2026 | $266.75 | $273.59 | $265.99 | $273.46 | +3.21% | 4.81M |
| Jul 15, 2026 | $268.00 | $270.28 | $264.09 | $264.95 | -1.48% | 6.05M |
| Jul 14, 2026 | $272.00 | $273.81 | $268.32 | $268.94 | — | 3.83M |
