Skip to main content
McDonald's Corporation (NEO: MCDS)
Canada flag Canada · Delayed Price · Currency is CAD
25.64
+0.23 (0.91%)
Dec 20, 2024, 3:57 PM EST

McDonald's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202426.6426.6426.4126.4226.42-1.05%977
Oct 4, 202426.7026.8426.5026.7026.700.19%11,280
Oct 3, 202426.5026.6726.4826.6526.65-0.04%13,123
Oct 2, 202426.4326.6626.4226.6626.660.15%5,181
Oct 1, 202426.8126.8126.5526.6226.62-0.67%12,983
Sep 30, 202426.7326.8026.5626.8026.800.49%19,888
Sep 27, 202426.7126.9326.6726.6726.670.04%52,110
Sep 26, 202426.4326.6626.4126.6626.661.18%8,043
Sep 25, 202426.4326.4526.1826.3526.350.08%6,134
Sep 24, 202426.2626.4226.2526.3326.330.46%6,351
Sep 23, 202426.2526.3226.0426.2126.210.73%25,256
Sep 20, 202425.7426.1125.7426.0226.020.89%36,267
Sep 19, 202425.8525.8525.5425.7925.790.59%15,723
Sep 18, 202425.8625.8825.6025.6425.64-0.58%5,164
Sep 17, 202426.2126.2125.6925.7925.79-1.00%18,079
Sep 16, 202426.1026.3425.9126.0526.050.08%18,514
Sep 13, 202425.8026.0425.8026.0326.031.40%18,396
Sep 12, 202425.5025.6925.3425.6725.670.67%6,104
Sep 11, 202425.3125.5025.1325.5025.50-0.31%5,950
Sep 10, 202425.7526.0025.5825.5825.580.16%14,757
Sep 9, 202425.4225.5725.3425.5425.540.35%13,819
Sep 6, 202425.2225.6325.2225.4525.450.55%12,040
Sep 5, 202425.2325.4225.1925.3125.31-0.08%7,386
Sep 4, 202425.2425.3825.2325.3325.330.96%8,734
Sep 3, 202425.2625.3124.9725.0925.09-1.03%11,864
Aug 30, 202425.3425.3525.1925.3525.350.28%23,624
Aug 29, 202425.2025.4125.0625.2825.280.20%95,815
Aug 28, 202425.3825.5525.1225.2325.23-0.86%7,229
Aug 27, 202425.3225.4825.3225.4525.450.39%9,835
Aug 26, 202425.3825.6425.3525.3525.35-0.20%5,281
Aug 23, 202425.4425.5125.2525.4025.40-0.20%4,426
Aug 22, 202425.4225.4725.2925.4525.450.12%20,419
Aug 21, 202425.2825.4725.1925.4225.421.03%9,892
Aug 20, 202425.0725.5025.0725.1625.16-0.51%9,738
Aug 19, 202424.9125.3024.9125.2925.293.22%8,582
Aug 16, 202424.1124.5724.1124.5024.501.49%11,178
Aug 15, 202423.9024.2523.9024.1424.141.17%17,886
Aug 14, 202423.6823.8923.6823.8623.860.34%7,756
Aug 13, 202423.8523.9023.5323.7823.780.46%12,147
Aug 12, 202423.6823.6823.5223.6723.670.30%8,442
Aug 9, 202423.7623.7623.5023.6023.60-1.09%3,307
Aug 8, 202423.6224.0423.6223.8623.860.76%18,423
Aug 7, 202423.7024.0023.6723.6823.68-0.29%16,694
Aug 6, 202423.8123.9723.7523.7523.75-2.26%17,555
Aug 2, 202423.7224.3223.7224.3024.303.05%54,007
Aug 1, 202423.3623.6023.1223.5823.580.73%96,187
Jul 31, 202423.3123.5023.2323.4123.41-0.17%12,398