McDonald's Corporation (NEO:ZMCD)
Canada · Delayed Price · Currency is CAD 7.50
-0.10 (-1.32%)
Sep 28, 2026, 3:55 PM EST
McDonald's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 8.65 | 8.65 | 8.61 | 8.61 | - | -0.12% | 1,500 |
| Aug 21, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | - | -0.69% | 3 |
| Aug 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | - | 1.05% | 100 |
| Aug 19, 2026 | 8.65 | 8.65 | 8.59 | 8.59 | - | - | 100 |
| Aug 14, 2026 | 8.76 | 8.76 | 8.59 | 8.59 | - | -1.94% | 116 |
| Aug 13, 2026 | 8.90 | 8.90 | 8.76 | 8.76 | - | -0.90% | 435 |
| Aug 12, 2026 | 8.75 | 8.84 | 8.75 | 8.84 | - | 0.68% | 113 |
| Aug 10, 2026 | 8.75 | 8.78 | 8.75 | 8.78 | - | -0.34% | 22 |
| Aug 7, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | - | -0.56% | 4,802 |
| Aug 6, 2026 | 8.81 | 8.86 | 8.81 | 8.86 | - | 0.80% | 696 |
| Aug 5, 2026 | 8.71 | 8.84 | 8.71 | 8.79 | - | 1.97% | 2,025 |
| Aug 4, 2026 | 8.67 | 8.68 | 8.62 | 8.62 | - | 1.41% | 3,263 |
| Jul 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | - | -3.41% | - |
| Jul 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2.33% | - |
| Jul 16, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | - | -0.46% | 460 |
| Jul 15, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | - | - | 500 |
| Jul 14, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | - | -1.26% | 705 |
| Jul 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | -1.02% | 1,101 |
| Jul 10, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | - | -2.64% | 347 |
| Jul 7, 2026 | 9.05 | 9.08 | 9.04 | 9.08 | - | 1.00% | 321 |
| Jul 6, 2026 | 8.82 | 8.99 | 8.82 | 8.99 | - | -0.22% | 200 |
| Jul 3, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | - | - | - |
| Jul 2, 2026 | 8.90 | 9.01 | 8.90 | 9.01 | - | 2.15% | 2,000 |
| Jun 30, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | - | - | - |
| Jun 29, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | - | - | - |
| Jun 26, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | - | - | - |
| Jun 25, 2026 | 8.57 | 8.82 | 8.56 | 8.82 | - | 0.80% | 1,000 |
| Jun 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | - |