McDonald's Corporation (NEO:MCDS)
Canada
· Delayed Price · Currency is CAD 27.63
+0.54 (1.99%)
Apr 3, 2025, 3:50 PM EST
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 27.09 | 27.71 | 27.02 | 27.63 | 27.63 | 1.99% | 39,575 |
| Apr 2, 2025 | 27.11 | 27.11 | 27.02 | 27.09 | 27.09 | -0.55% | 10,804 |
| Apr 1, 2025 | 27.03 | 27.24 | 27.03 | 27.24 | 27.24 | 0.26% | 6,197 |
| Mar 31, 2025 | 26.45 | 27.20 | 26.45 | 27.17 | 27.17 | 1.61% | 3,191 |
| Mar 28, 2025 | 26.77 | 26.90 | 26.74 | 26.74 | 26.74 | -1.87% | 2,990 |
| Mar 27, 2025 | 27.40 | 27.40 | 27.20 | 27.25 | 27.25 | -0.15% | 10,451 |
| Mar 26, 2025 | 26.85 | 27.30 | 26.85 | 27.29 | 27.29 | 2.10% | 5,886 |
| Mar 25, 2025 | 26.77 | 26.80 | 26.65 | 26.73 | 26.73 | 0.34% | 4,922 |
| Mar 24, 2025 | 26.59 | 26.65 | 26.54 | 26.64 | 26.64 | 0.64% | 1,288 |
| Mar 21, 2025 | 26.44 | 26.47 | 26.40 | 26.47 | 26.47 | -0.97% | 497 |
| Mar 20, 2025 | 26.61 | 26.91 | 26.61 | 26.73 | 26.73 | -0.11% | 901 |
| Mar 19, 2025 | 26.60 | 26.76 | 26.58 | 26.76 | 26.76 | 1.21% | 4,549 |
| Mar 18, 2025 | 26.40 | 26.49 | 26.35 | 26.44 | 26.44 | -0.15% | 4,741 |
| Mar 17, 2025 | 26.33 | 26.54 | 26.25 | 26.48 | 26.48 | 1.34% | 6,200 |
| Mar 14, 2025 | 25.77 | 26.16 | 25.77 | 26.13 | 26.13 | 0.81% | 5,229 |
| Mar 13, 2025 | 26.15 | 26.38 | 25.92 | 25.92 | 25.92 | -0.54% | 10,849 |
| Mar 12, 2025 | 26.31 | 26.39 | 25.85 | 26.06 | 26.06 | -2.51% | 14,265 |
| Mar 11, 2025 | 27.59 | 27.59 | 26.69 | 26.73 | 26.73 | -3.36% | 15,541 |
| Mar 10, 2025 | 28.17 | 28.36 | 27.53 | 27.66 | 27.66 | -1.28% | 17,286 |
| Mar 7, 2025 | 27.50 | 28.11 | 27.46 | 28.02 | 28.02 | 3.93% | 25,903 |
| Mar 6, 2025 | 26.82 | 26.98 | 26.57 | 26.96 | 26.96 | 0.90% | 4,238 |
| Mar 5, 2025 | 26.44 | 26.84 | 26.44 | 26.72 | 26.72 | -0.30% | 7,708 |
| Mar 4, 2025 | 26.50 | 27.25 | 26.50 | 26.80 | 26.80 | 1.32% | 34,460 |
| Mar 3, 2025 | 26.49 | 26.49 | 26.35 | 26.45 | 26.45 | -1.20% | 4,356 |
| Feb 28, 2025 | 26.58 | 26.77 | 26.58 | 26.77 | 26.62 | -0.78% | 5,149 |
| Feb 27, 2025 | 26.83 | 27.12 | 26.57 | 26.98 | 26.83 | 1.58% | 13,617 |
| Feb 26, 2025 | 27.20 | 27.21 | 26.56 | 26.56 | 26.41 | -1.99% | 9,818 |
| Feb 25, 2025 | 26.94 | 27.16 | 26.86 | 27.10 | 26.95 | 1.38% | 9,064 |
| Feb 24, 2025 | 26.81 | 27.04 | 26.73 | 26.73 | 26.58 | 0.49% | 12,486 |
| Feb 21, 2025 | 26.39 | 26.62 | 26.36 | 26.60 | 26.45 | 0.83% | 4,804 |
| Feb 20, 2025 | 26.08 | 26.40 | 25.99 | 26.38 | 26.23 | 0.30% | 6,387 |
| Feb 19, 2025 | 26.17 | 26.32 | 26.12 | 26.30 | 26.15 | -0.94% | 8,891 |
| Feb 18, 2025 | 26.90 | 26.90 | 26.52 | 26.55 | 26.40 | -1.19% | 13,272 |
| Feb 14, 2025 | 27.07 | 27.08 | 26.87 | 26.87 | 26.72 | -0.52% | 5,993 |
| Feb 13, 2025 | 26.87 | 27.14 | 26.80 | 27.01 | 26.86 | 0.82% | 32,139 |
| Feb 12, 2025 | 26.87 | 26.99 | 26.68 | 26.79 | 26.64 | -0.78% | 4,698 |
| Feb 11, 2025 | 26.88 | 27.15 | 26.88 | 27.00 | 26.85 | 0.33% | 11,307 |
| Feb 10, 2025 | 26.27 | 27.00 | 26.27 | 26.91 | 26.76 | 4.71% | 30,246 |
| Feb 7, 2025 | 25.82 | 25.88 | 25.66 | 25.70 | 25.56 | 0.04% | 14,215 |
| Feb 6, 2025 | 25.34 | 25.90 | 25.34 | 25.69 | 25.55 | 1.74% | 17,927 |
| Feb 5, 2025 | 25.39 | 25.39 | 25.05 | 25.25 | 25.11 | -0.12% | 6,321 |
| Feb 4, 2025 | 25.33 | 25.33 | 25.19 | 25.28 | 25.14 | -0.39% | 6,317 |
| Feb 3, 2025 | 24.93 | 25.38 | 24.80 | 25.38 | 25.24 | 0.99% | 12,428 |
| Jan 31, 2025 | 25.45 | 25.45 | 25.11 | 25.13 | 24.99 | -0.91% | 4,138 |
| Jan 30, 2025 | 25.35 | 25.40 | 25.30 | 25.36 | 25.22 | 0.04% | 4,847 |
| Jan 29, 2025 | 25.56 | 25.56 | 25.35 | 25.35 | 25.21 | -0.43% | 1,577 |
| Jan 28, 2025 | 25.47 | 25.66 | 25.35 | 25.46 | 25.32 | -0.16% | 10,085 |
| Jan 27, 2025 | 25.00 | 25.50 | 24.96 | 25.50 | 25.36 | 2.37% | 11,964 |
| Jan 24, 2025 | 24.80 | 25.04 | 24.80 | 24.91 | 24.77 | 0.24% | 7,763 |
| Jan 23, 2025 | 24.55 | 24.85 | 24.55 | 24.85 | 24.71 | 0.98% | 13,284 |