Skip to main content
McDonald's Corporation (NEO:MCDS)
Canada flag Canada · Delayed Price · Currency is CAD
26.77
-0.21 (-0.78%)
Feb 28, 2025, 3:50 PM EST

McDonald's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202526.4926.4926.3526.4726.47-1.12%2,178
Feb 28, 202526.5826.7726.5826.7726.77-0.78%5,149
Feb 27, 202526.8327.1226.5726.9826.981.58%13,617
Feb 26, 202527.2027.2126.5626.5626.56-1.99%9,818
Feb 25, 202526.9427.1626.8627.1027.101.38%9,064
Feb 24, 202526.8127.0426.7326.7326.730.49%12,486
Feb 21, 202526.3926.6226.3626.6026.600.83%4,804
Feb 20, 202526.0826.4025.9926.3826.380.30%6,387
Feb 19, 202526.1726.3226.1226.3026.30-0.94%8,891
Feb 18, 202526.9026.9026.5226.5526.55-1.19%13,272
Feb 14, 202527.0727.0826.8726.8726.87-0.52%5,993
Feb 13, 202526.8727.1426.8027.0127.010.82%32,139
Feb 12, 202526.8726.9926.6826.7926.79-0.78%4,698
Feb 11, 202526.8827.1526.8827.0027.000.33%11,307
Feb 10, 202526.2727.0026.2726.9126.914.71%30,246
Feb 7, 202525.8225.8825.6625.7025.700.04%14,215
Feb 6, 202525.3425.9025.3425.6925.691.74%17,927
Feb 5, 202525.3925.3925.0525.2525.25-0.12%6,321
Feb 4, 202525.3325.3325.1925.2825.28-0.39%6,317
Feb 3, 202524.9325.3824.8025.3825.380.99%12,428
Jan 31, 202525.4525.4525.1125.1325.13-0.91%4,138
Jan 30, 202525.3525.4025.3025.3625.360.04%4,847
Jan 29, 202525.5625.5625.3525.3525.35-0.43%1,577
Jan 28, 202525.4725.6625.3525.4625.46-0.16%10,085
Jan 27, 202525.0025.5024.9625.5025.502.37%11,964
Jan 24, 202524.8025.0424.8024.9124.910.24%7,763
Jan 23, 202524.5524.8524.5524.8524.850.98%13,284
Jan 22, 202524.6524.6724.5024.6124.61-0.20%7,136
Jan 21, 202524.5424.6624.3324.6624.66-1.16%7,531
Jan 20, 202524.9824.9824.2524.9524.951.75%3,821
Jan 17, 202524.5124.7724.5124.5224.520.45%5,346
Jan 16, 202524.4124.4524.1824.4124.41-1.05%14,940
Jan 15, 202524.7724.8124.5524.6724.670.37%12,251
Jan 14, 202524.8524.8524.4524.5824.58-0.57%4,786
Jan 13, 202524.6024.7924.4924.7224.720.24%4,410
Jan 10, 202524.9024.9424.6624.6624.660.12%88,124
Jan 9, 202525.3925.3924.6024.6324.63-1.79%727
Jan 8, 202525.3425.3425.0525.0825.08-0.79%4,350
Jan 7, 202525.7525.7525.2525.2825.28-1.02%6,676
Jan 6, 202525.5125.7925.5125.5425.54-0.93%7,226
Jan 3, 202525.5225.7825.4425.7825.780.90%8,286
Jan 2, 202525.7425.7625.5525.5525.551.03%3,443
Dec 31, 202425.2725.3825.2425.2925.29-0.35%4,688
Dec 30, 202425.3325.3825.2825.3825.38-1.36%2,089
Dec 27, 202425.7525.7525.6525.7325.730.31%999
Dec 24, 202425.5725.6525.5725.6525.650.51%1,955
Dec 23, 202425.4625.6125.3625.5225.52-0.47%5,839
Dec 20, 202425.4225.8425.4225.6425.640.47%16,271
Dec 19, 202425.4025.5525.4025.5225.520.12%7,835
Dec 18, 202425.9226.1125.4925.4925.49-1.73%7,103
Dec 17, 202426.1526.2025.8425.9425.94-0.54%8,412
Dec 16, 202426.0026.4226.0026.0826.080.38%12,672
Dec 13, 202425.9026.1525.9025.9825.98-10,023
Dec 12, 202425.9626.1025.8725.9825.980.12%4,793
Dec 11, 202426.5026.5025.9425.9525.95-1.52%52,595
Dec 10, 202426.2826.4425.9226.3526.35-0.15%14,443
Dec 9, 202425.9426.4525.9426.3926.390.92%8,658
Dec 6, 202426.3626.5726.1426.1526.15-0.11%15,628
Dec 5, 202425.9526.1825.9126.1826.181.28%10,284
Dec 4, 202425.7625.8725.6525.8525.850.19%7,883
Dec 3, 202425.5325.8025.4625.8025.800.90%9,982
Dec 2, 202425.7825.7825.4925.5725.57-1.62%18,755
Nov 29, 202425.8125.9925.8025.9925.990.66%8,566
Nov 28, 202426.1326.1325.7125.8225.820.08%954
Nov 27, 202425.9526.1925.8025.8025.80-0.54%27,020
Nov 26, 202425.9026.0025.8525.9425.940.12%7,601
Nov 25, 202425.4625.9425.4625.9125.912.01%16,371
Nov 22, 202425.3325.4225.2825.4025.400.43%8,430
Nov 21, 202425.0025.2924.8525.2925.29-0.71%32,707
Nov 20, 202425.5525.5525.2525.4725.470.08%12,458
Nov 19, 202425.4525.5625.2625.4525.45-0.16%18,449
Nov 18, 202425.6325.8325.4825.4925.49-0.62%11,407
Nov 15, 202426.2126.2125.3925.6525.65-1.91%19,190
Nov 14, 202426.0126.2326.0026.1526.150.38%5,843
Nov 13, 202426.3126.3125.8726.0526.05-0.50%10,431
Nov 12, 202426.3026.3526.1026.1826.18-0.80%10,948
Nov 11, 202426.3626.5926.3526.3926.390.73%16,514
Nov 8, 202425.8126.4025.8126.2026.201.47%22,146
Nov 7, 202425.7625.9425.7625.8225.820.35%10,234
Nov 6, 202426.1226.1225.6525.7325.73-1.15%19,489
Nov 5, 202425.8126.0325.7226.0326.031.56%6,138
Nov 4, 202425.6925.7425.6025.6325.63-0.54%15,705
Nov 1, 202425.8125.9925.7525.7725.770.08%28,006
Oct 31, 202425.5625.7825.5425.7525.751.14%9,610
Oct 30, 202425.8825.8825.4625.4625.46-1.62%12,674
Oct 29, 202426.0826.5025.8825.8825.88-0.77%57,598
Oct 28, 202426.2026.2926.0226.0826.081.56%36,746
Oct 25, 202426.4426.4425.6225.6825.68-2.87%54,747
Oct 24, 202426.3326.5226.2026.4426.440.72%25,615
Oct 23, 202425.6426.4425.5426.2526.25-5.10%119,192
Oct 22, 202427.5627.6627.5127.6627.660.18%23,668
Oct 21, 202427.8827.8827.5927.6127.61-0.54%17,596
Oct 18, 202427.7027.7827.6727.7627.760.58%8,038
Oct 17, 202427.5927.6227.4127.6027.600.69%3,230
Oct 16, 202427.2627.5027.2127.4127.41-0.33%19,818
Oct 15, 202427.5027.6027.3227.5027.502.84%75,029
Oct 11, 202426.6626.7426.6526.7426.740.15%4,620
Oct 10, 202426.7026.7826.5826.7026.700.04%11,706
Oct 9, 202426.5226.7426.5226.6926.690.64%9,859
Oct 8, 202426.4826.5726.3726.5226.520.38%10,528