McDonald's Corporation (NEO:MCDS)
Canada · Delayed Price · Currency is CAD 27.31
+0.09 (0.33%)
Dec 18, 2025, 3:59 PM EST
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 27.34 | 27.44 | 27.30 | 27.31 | - | 0.33% | 2,663 |
| Dec 17, 2025 | 27.02 | 27.22 | 27.02 | 27.22 | 27.22 | 1.23% | 1,948 |
| Dec 16, 2025 | 27.30 | 27.30 | 26.89 | 26.89 | 26.89 | -1.47% | 5,031 |
| Dec 15, 2025 | 27.08 | 27.29 | 27.01 | 27.29 | 27.29 | 0.78% | 8,567 |
| Dec 12, 2025 | 26.71 | 27.10 | 26.69 | 27.08 | 27.08 | 2.34% | 19,057 |
| Dec 11, 2025 | 26.64 | 26.74 | 26.44 | 26.46 | 26.46 | -0.38% | 4,257 |
| Dec 10, 2025 | 26.57 | 26.57 | 26.56 | 26.56 | 26.56 | 0.57% | 550 |
| Dec 9, 2025 | 26.40 | 26.41 | 26.40 | 26.41 | 26.41 | -0.19% | 1,117 |
| Dec 8, 2025 | 26.68 | 26.71 | 26.46 | 26.46 | 26.46 | -0.49% | 4,420 |
| Dec 5, 2025 | 26.27 | 26.66 | 26.27 | 26.59 | 26.59 | 1.10% | 9,811 |
| Dec 4, 2025 | 26.28 | 26.38 | 26.28 | 26.30 | 26.30 | -0.15% | 1,166 |
| Dec 3, 2025 | 26.13 | 26.34 | 26.12 | 26.34 | 26.34 | 2.29% | 26,547 |
| Dec 2, 2025 | 26.00 | 26.00 | 25.64 | 25.75 | 25.75 | -0.89% | 7,028 |
| Dec 1, 2025 | 26.43 | 26.43 | 25.96 | 25.98 | 25.98 | -2.62% | 21,307 |
| Nov 28, 2025 | 26.61 | 26.75 | 26.61 | 26.68 | 26.68 | 0.60% | 4,365 |
| Nov 27, 2025 | 26.50 | 26.52 | 26.50 | 26.52 | 26.52 | -0.60% | 1,280 |
| Nov 26, 2025 | 26.65 | 26.68 | 26.58 | 26.68 | 26.68 | 0.60% | 2,291 |
| Nov 25, 2025 | 26.02 | 26.60 | 26.02 | 26.52 | 26.52 | 1.88% | 4,070 |
| Nov 24, 2025 | 26.49 | 26.53 | 26.03 | 26.03 | 26.03 | -1.59% | 6,063 |
| Nov 21, 2025 | 26.33 | 26.52 | 26.33 | 26.45 | 26.45 | 1.54% | 11,051 |
| Nov 20, 2025 | 25.95 | 26.05 | 25.85 | 26.05 | 26.05 | 0.58% | 9,762 |
| Nov 19, 2025 | 26.00 | 26.09 | 25.88 | 25.90 | 25.90 | -0.77% | 2,509 |
| Nov 18, 2025 | 26.07 | 26.36 | 26.07 | 26.10 | 26.10 | -0.08% | 4,109 |
| Nov 17, 2025 | 26.21 | 26.28 | 26.10 | 26.12 | 26.12 | -0.50% | 4,582 |
| Nov 14, 2025 | 26.30 | 26.55 | 26.10 | 26.25 | 26.25 | -0.08% | 5,937 |
| Nov 13, 2025 | 26.19 | 26.52 | 26.19 | 26.27 | 26.27 | 0.11% | 4,726 |
| Nov 12, 2025 | 26.38 | 26.39 | 26.24 | 26.24 | 26.24 | -0.23% | 3,260 |
| Nov 11, 2025 | 25.94 | 26.30 | 25.90 | 26.30 | 26.30 | 2.41% | 4,335 |
| Nov 10, 2025 | 25.76 | 25.76 | 25.46 | 25.68 | 25.68 | -0.16% | 1,371 |
| Nov 7, 2025 | 25.73 | 25.83 | 25.72 | 25.72 | 25.72 | 0.70% | 2,447 |
| Nov 6, 2025 | 26.17 | 26.17 | 25.50 | 25.54 | 25.54 | -2.70% | 13,369 |
| Nov 5, 2025 | 25.95 | 26.50 | 25.95 | 26.25 | 26.25 | 2.62% | 21,200 |
| Nov 4, 2025 | 25.58 | 25.60 | 25.42 | 25.58 | 25.58 | 0.79% | 26,240 |
| Nov 3, 2025 | 25.34 | 25.41 | 25.33 | 25.38 | 25.38 | -0.82% | 5,441 |
| Oct 31, 2025 | 25.65 | 25.67 | 25.49 | 25.59 | 25.59 | -1.20% | 5,797 |
| Oct 30, 2025 | 25.93 | 26.05 | 25.84 | 25.90 | 25.90 | -0.04% | 8,360 |
| Oct 29, 2025 | 26.34 | 26.34 | 25.82 | 25.91 | 25.91 | -1.41% | 10,635 |
| Oct 28, 2025 | 26.60 | 26.61 | 26.28 | 26.28 | 26.28 | -1.02% | 5,211 |
| Oct 27, 2025 | 26.25 | 26.55 | 26.25 | 26.55 | 26.55 | 1.10% | 3,250 |
| Oct 24, 2025 | 26.22 | 26.34 | 26.18 | 26.26 | 26.26 | -0.04% | 8,607 |
| Oct 23, 2025 | 26.62 | 26.62 | 26.27 | 26.27 | 26.27 | -1.20% | 3,728 |
| Oct 22, 2025 | 26.62 | 26.80 | 26.59 | 26.59 | 26.59 | 0.76% | 2,049 |
| Oct 21, 2025 | 26.45 | 26.45 | 26.28 | 26.39 | 26.39 | -0.04% | 5,692 |
| Oct 20, 2025 | 26.22 | 26.42 | 26.22 | 26.40 | 26.40 | -0.04% | 4,103 |
| Oct 17, 2025 | 26.32 | 26.41 | 26.30 | 26.41 | 26.41 | 0.96% | 9,130 |
| Oct 16, 2025 | 26.29 | 26.29 | 26.14 | 26.16 | 26.16 | -0.42% | 6,587 |
| Oct 15, 2025 | 26.21 | 26.42 | 26.21 | 26.27 | 26.27 | 0.50% | 6,664 |
| Oct 14, 2025 | 25.84 | 26.21 | 25.82 | 26.14 | 26.14 | 2.71% | 18,006 |
| Oct 10, 2025 | 25.19 | 25.51 | 25.15 | 25.45 | 25.45 | 1.03% | 34,387 |
| Oct 9, 2025 | 25.15 | 25.29 | 25.10 | 25.19 | 25.19 | -0.36% | 17,302 |