McDonald's Corporation (NEO:MCDS)
Canada · Delayed Price · Currency is CAD 26.20
+0.26 (1.00%)
Sep 26, 2025, 3:55 PM EDT
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.02 | 26.25 | 26.02 | 26.20 | 26.20 | 1.00% | 4,603 |
| Sep 25, 2025 | 26.30 | 26.30 | 25.94 | 25.94 | 25.94 | -0.73% | 4,343 |
| Sep 24, 2025 | 26.07 | 26.26 | 26.03 | 26.13 | 26.13 | 0.46% | 7,871 |
| Sep 23, 2025 | 25.98 | 26.08 | 25.85 | 26.01 | 26.01 | -0.08% | 10,359 |
| Sep 22, 2025 | 25.86 | 26.08 | 25.86 | 26.03 | 26.03 | - | 6,897 |
| Sep 19, 2025 | 25.82 | 26.16 | 25.82 | 26.03 | 26.03 | 0.74% | 16,332 |
| Sep 18, 2025 | 26.15 | 26.15 | 25.60 | 25.84 | 25.84 | -1.37% | 168,971 |
| Sep 17, 2025 | 26.25 | 26.30 | 26.18 | 26.20 | 26.20 | 0.42% | 3,831 |
| Sep 16, 2025 | 26.18 | 26.27 | 26.08 | 26.09 | 26.09 | 0.42% | 11,613 |
| Sep 15, 2025 | 26.12 | 26.12 | 25.88 | 25.98 | 25.98 | -1.03% | 8,960 |
| Sep 12, 2025 | 26.49 | 26.49 | 26.25 | 26.25 | 26.25 | -0.94% | 3,698 |
| Sep 11, 2025 | 26.30 | 26.55 | 26.30 | 26.50 | 26.50 | 0.65% | 4,431 |
| Sep 10, 2025 | 26.72 | 26.72 | 26.20 | 26.33 | 26.33 | -2.05% | 15,179 |
| Sep 9, 2025 | 26.81 | 26.91 | 26.80 | 26.88 | 26.88 | 0.26% | 8,186 |
| Sep 8, 2025 | 26.75 | 26.86 | 26.74 | 26.81 | 26.81 | -0.74% | 5,217 |
| Sep 5, 2025 | 27.41 | 27.41 | 26.97 | 27.01 | 27.01 | -0.88% | 6,046 |
| Sep 4, 2025 | 27.42 | 27.45 | 27.22 | 27.25 | 27.25 | 0.37% | 3,442 |
| Sep 3, 2025 | 27.01 | 27.24 | 26.91 | 27.15 | 27.15 | 0.04% | 4,943 |
| Sep 2, 2025 | 26.88 | 27.18 | 26.88 | 27.14 | 27.14 | 0.74% | 4,462 |
| Aug 29, 2025 | 26.93 | 26.96 | 26.80 | 26.94 | 26.94 | 0.41% | 19,187 |
| Aug 28, 2025 | 26.68 | 26.85 | 26.68 | 26.83 | 26.83 | 0.07% | 65,294 |
| Aug 27, 2025 | 26.99 | 26.99 | 26.81 | 26.81 | 26.81 | -0.67% | 3,339 |
| Aug 26, 2025 | 26.88 | 27.02 | 26.88 | 26.99 | 26.99 | 0.19% | 2,649 |
| Aug 25, 2025 | 26.85 | 26.96 | 26.85 | 26.94 | 26.94 | -0.26% | 1,624 |
| Aug 22, 2025 | 27.00 | 27.16 | 26.98 | 27.01 | 27.01 | 0.33% | 7,364 |
| Aug 21, 2025 | 26.82 | 26.94 | 26.82 | 26.92 | 26.92 | -0.22% | 2,589 |
| Aug 20, 2025 | 27.16 | 27.16 | 26.97 | 26.98 | 26.98 | 0.94% | 2,867 |
| Aug 19, 2025 | 26.50 | 27.04 | 26.50 | 26.73 | 26.73 | 0.49% | 5,535 |
| Aug 18, 2025 | 26.56 | 26.67 | 26.53 | 26.60 | 26.60 | 0.11% | 2,390 |
| Aug 15, 2025 | 26.62 | 26.70 | 26.51 | 26.57 | 26.57 | -0.08% | 3,642 |
| Aug 14, 2025 | 26.14 | 26.61 | 26.14 | 26.59 | 26.59 | 1.30% | 3,803 |
| Aug 13, 2025 | 26.15 | 26.25 | 26.04 | 26.25 | 26.25 | 1.04% | 3,066 |
| Aug 12, 2025 | 26.26 | 26.26 | 25.85 | 25.98 | 25.98 | -0.80% | 33,904 |
| Aug 11, 2025 | 26.30 | 26.43 | 26.19 | 26.19 | 26.19 | -0.53% | 4,840 |
| Aug 8, 2025 | 26.55 | 26.55 | 26.20 | 26.33 | 26.33 | -0.83% | 2,331 |
| Aug 7, 2025 | 26.68 | 26.68 | 26.30 | 26.55 | 26.55 | 0.15% | 4,548 |
| Aug 6, 2025 | 26.45 | 26.69 | 26.17 | 26.51 | 26.51 | 3.03% | 78,624 |
| Aug 5, 2025 | 26.07 | 26.20 | 25.72 | 25.73 | 25.73 | -1.23% | 7,816 |
| Aug 1, 2025 | 25.89 | 26.14 | 25.89 | 26.05 | 26.05 | 0.85% | 10,947 |
| Jul 31, 2025 | 25.92 | 26.09 | 25.83 | 25.83 | 25.83 | -1.22% | 5,659 |
| Jul 30, 2025 | 25.95 | 26.21 | 25.95 | 26.15 | 26.15 | 0.46% | 26,135 |
| Jul 29, 2025 | 25.90 | 26.03 | 25.80 | 26.03 | 26.03 | 0.81% | 52,686 |
| Jul 28, 2025 | 25.56 | 25.82 | 25.43 | 25.82 | 25.82 | 0.51% | 11,496 |
| Jul 25, 2025 | 25.39 | 25.71 | 25.39 | 25.69 | 25.69 | 0.98% | 98,612 |
| Jul 24, 2025 | 25.60 | 25.65 | 25.40 | 25.44 | 25.44 | -1.05% | 27,759 |
| Jul 23, 2025 | 25.79 | 25.79 | 25.67 | 25.71 | 25.71 | -0.35% | 4,577 |
| Jul 22, 2025 | 25.50 | 25.89 | 25.50 | 25.80 | 25.80 | 1.10% | 6,110 |
| Jul 21, 2025 | 25.55 | 25.68 | 25.51 | 25.52 | 25.52 | -0.23% | 9,359 |
| Jul 18, 2025 | 25.96 | 25.96 | 25.58 | 25.58 | 25.58 | -1.16% | 9,494 |
| Jul 17, 2025 | 26.00 | 26.00 | 25.77 | 25.88 | 25.88 | 0.43% | 36,721 |