McDonald's Corporation (NEO:ZMCD)
Canada · Delayed Price · Currency is CAD 8.63
-0.25 (-2.82%)
Nov 6, 2026, 3:30 PM EST
McDonald's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | - | -2.82% | 116 |
| Nov 5, 2026 | 8.91 | 8.93 | 8.82 | 8.88 | - | -0.34% | 1,022 |
| Nov 4, 2026 | 8.83 | 8.91 | 8.81 | 8.91 | - | 6.20% | 16,321 |
| Nov 3, 2026 | 8.40 | 8.40 | 8.36 | 8.39 | - | -0.83% | 806 |
| Nov 2, 2026 | 8.32 | 8.47 | 8.32 | 8.46 | - | - | 195 |
| Oct 30, 2026 | 8.36 | 8.46 | 8.25 | 8.46 | - | 2.92% | 95 |
| Oct 29, 2026 | 8.17 | 8.23 | 8.13 | 8.22 | - | 3.01% | 3,494 |
| Oct 28, 2026 | 8.05 | 8.05 | 7.98 | 7.98 | - | -0.37% | 8 |
| Oct 27, 2026 | 7.98 | 8.01 | 7.95 | 8.01 | - | 0.12% | 8 |
| Oct 26, 2026 | 8.07 | 8.07 | 8.00 | 8.00 | - | 0.13% | 233 |
| Oct 23, 2026 | 8.03 | 8.03 | 7.99 | 7.99 | - | -0.87% | 903 |
| Oct 22, 2026 | 7.91 | 8.06 | 7.89 | 8.06 | - | 2.54% | 3,328 |
| Oct 21, 2026 | 7.85 | 7.86 | 7.85 | 7.86 | - | -0.13% | 737 |
| Oct 20, 2026 | 7.84 | 7.87 | 7.84 | 7.87 | - | 1.42% | 476 |
| Oct 19, 2026 | 7.78 | 7.78 | 7.76 | 7.76 | - | -0.13% | 182 |
| Oct 16, 2026 | 7.82 | 7.84 | 7.75 | 7.77 | - | -0.38% | 172 |
| Oct 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | - | 3.04% | 171 |
| Oct 14, 2026 | 7.53 | 7.57 | 7.50 | 7.57 | - | -0.53% | 21 |
| Oct 13, 2026 | 7.58 | 7.61 | 7.57 | 7.61 | - | 0.53% | 21 |
| Oct 9, 2026 | 7.52 | 7.57 | 7.52 | 7.57 | - | -0.13% | 571 |
| Oct 8, 2026 | 7.41 | 7.58 | 7.41 | 7.58 | - | 2.43% | 242 |
| Oct 7, 2026 | 7.43 | 7.45 | 7.40 | 7.40 | - | -0.67% | 111 |
| Oct 6, 2026 | 7.45 | 7.48 | 7.45 | 7.45 | - | 0.81% | 102 |
| Oct 5, 2026 | 7.40 | 7.40 | 7.39 | 7.39 | - | -0.54% | 111 |
| Oct 2, 2026 | 7.51 | 7.51 | 7.42 | 7.43 | - | - | 8,868 |
| Oct 1, 2026 | 7.43 | 7.44 | 7.43 | 7.43 | - | 0.13% | 3,006 |
| Sep 30, 2026 | 7.47 | 7.48 | 7.42 | 7.42 | - | 0.13% | 182 |
| Sep 29, 2026 | 7.51 | 7.51 | 7.41 | 7.41 | - | -1.20% | 82 |
| Sep 28, 2026 | 7.51 | 7.51 | 7.50 | 7.50 | - | -1.32% | 1,460 |
| Sep 25, 2026 | 7.60 | 7.62 | 7.55 | 7.60 | - | -0.78% | 590 |
| Sep 24, 2026 | 7.68 | 7.70 | 7.66 | 7.66 | - | 0.39% | 242 |
| Sep 23, 2026 | 8.04 | 8.04 | 7.52 | 7.63 | - | -4.27% | 7,884 |
| Sep 21, 2026 | 7.93 | 7.97 | 7.92 | 7.97 | - | -0.62% | 178 |
| Sep 18, 2026 | 7.95 | 8.02 | 7.95 | 8.02 | - | 0.12% | 90 |
| Sep 17, 2026 | 7.98 | 8.01 | 7.98 | 8.01 | - | - | 62 |
| Sep 16, 2026 | 8.10 | 8.10 | 7.97 | 8.01 | - | -0.37% | 150 |
| Sep 15, 2026 | 8.15 | 8.15 | 8.04 | 8.04 | - | -2.55% | 77 |
| Sep 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1.85% | 10 |
| Sep 11, 2026 | 8.11 | 8.11 | 8.10 | 8.10 | - | -0.25% | 20 |
| Sep 10, 2026 | 8.20 | 8.20 | 8.12 | 8.12 | - | -0.37% | 219 |
| Sep 9, 2026 | 8.18 | 8.18 | 8.13 | 8.15 | - | -1.33% | 336 |
| Sep 8, 2026 | 8.18 | 8.26 | 8.18 | 8.26 | - | 0.24% | 10 |
| Sep 4, 2026 | 8.31 | 8.31 | 8.24 | 8.24 | - | -0.24% | 2,125 |
| Sep 3, 2026 | 8.25 | 8.26 | 8.25 | 8.26 | - | -0.84% | 100 |
| Sep 2, 2026 | 8.39 | 8.41 | 8.33 | 8.33 | - | -0.83% | 100 |
| Sep 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | - | -0.94% | 55 |
| Aug 31, 2026 | 8.51 | 8.53 | 8.48 | 8.48 | - | 1.19% | 168 |
| Aug 28, 2026 | 8.46 | 8.46 | 8.38 | 8.38 | - | 0.36% | 55 |
| Aug 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | - | -2.57% | 257 |
| Aug 26, 2026 | 8.56 | 8.57 | 8.56 | 8.57 | - | -0.46% | 1,384 |