McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
312.76
-3.31 (-1.05%)
Apr 15, 2025, 3:03 PM EDT - Market open
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 316.13 | 317.20 | 311.91 | 313.15 | - | -0.92% | 1,427,688 |
| Apr 14, 2025 | 312.43 | 318.20 | 311.13 | 316.07 | 316.07 | 1.99% | 4,068,713 |
| Apr 11, 2025 | 306.47 | 310.89 | 303.96 | 309.90 | 309.90 | 1.02% | 4,440,059 |
| Apr 10, 2025 | 301.34 | 307.63 | 296.92 | 306.78 | 306.78 | 0.93% | 6,049,543 |
| Apr 9, 2025 | 297.41 | 311.65 | 296.72 | 303.96 | 303.96 | 1.38% | 8,265,701 |
| Apr 8, 2025 | 303.78 | 308.25 | 294.92 | 299.83 | 299.83 | -0.02% | 5,562,462 |
| Apr 7, 2025 | 292.60 | 304.88 | 290.50 | 299.89 | 299.89 | -0.07% | 7,725,857 |
| Apr 4, 2025 | 314.57 | 314.96 | 299.30 | 300.11 | 300.11 | -5.71% | 8,831,090 |
| Apr 3, 2025 | 311.38 | 319.72 | 311.30 | 318.27 | 318.27 | 2.15% | 7,023,851 |
| Apr 2, 2025 | 312.71 | 313.93 | 309.83 | 311.58 | 311.58 | -0.65% | 2,776,755 |
| Apr 1, 2025 | 313.08 | 314.78 | 310.95 | 313.63 | 313.63 | 0.40% | 2,411,454 |
| Mar 31, 2025 | 305.00 | 313.20 | 304.44 | 312.37 | 312.37 | 1.72% | 4,418,823 |
| Mar 28, 2025 | 309.00 | 310.00 | 305.99 | 307.09 | 307.09 | -1.79% | 3,211,862 |
| Mar 27, 2025 | 315.16 | 316.64 | 310.68 | 312.69 | 312.69 | -0.28% | 3,119,455 |
| Mar 26, 2025 | 307.90 | 314.06 | 307.79 | 313.58 | 313.58 | 2.17% | 2,624,998 |
| Mar 25, 2025 | 306.93 | 308.66 | 304.03 | 306.92 | 306.92 | 0.41% | 2,657,170 |
| Mar 24, 2025 | 306.30 | 307.95 | 304.53 | 305.67 | 305.67 | 0.08% | 3,443,511 |
| Mar 21, 2025 | 306.39 | 307.00 | 301.64 | 305.44 | 305.44 | -0.51% | 6,016,138 |
| Mar 20, 2025 | 308.03 | 309.66 | 305.51 | 307.00 | 307.00 | 0.03% | 2,723,487 |
| Mar 19, 2025 | 303.99 | 308.08 | 303.63 | 306.92 | 306.92 | 1.09% | 2,812,212 |
| Mar 18, 2025 | 304.97 | 304.97 | 302.27 | 303.60 | 303.60 | -0.12% | 2,435,418 |
| Mar 17, 2025 | 301.30 | 305.23 | 300.03 | 303.97 | 303.97 | 1.38% | 2,758,628 |
| Mar 14, 2025 | 296.97 | 300.67 | 295.71 | 299.83 | 299.83 | 0.78% | 2,696,979 |
| Mar 13, 2025 | 300.43 | 303.47 | 297.27 | 297.50 | 297.50 | -0.63% | 4,178,882 |
| Mar 12, 2025 | 303.69 | 306.43 | 296.35 | 299.40 | 299.40 | -2.40% | 4,546,240 |
| Mar 11, 2025 | 317.62 | 317.70 | 306.31 | 306.76 | 306.76 | -3.31% | 4,513,135 |
| Mar 10, 2025 | 320.09 | 326.32 | 315.74 | 317.25 | 317.25 | -1.26% | 4,698,682 |
| Mar 7, 2025 | 310.82 | 323.17 | 310.35 | 321.29 | 321.29 | 3.52% | 7,607,616 |
| Mar 6, 2025 | 307.80 | 311.35 | 304.38 | 310.37 | 310.37 | 0.95% | 2,954,920 |
| Mar 5, 2025 | 304.00 | 308.46 | 303.37 | 307.45 | 307.45 | 0.55% | 2,327,472 |
| Mar 4, 2025 | 304.59 | 312.93 | 304.59 | 305.77 | 305.77 | 0.49% | 3,954,691 |
| Mar 3, 2025 | 308.11 | 309.49 | 302.43 | 304.29 | 304.29 | -1.31% | 4,371,634 |
| Feb 28, 2025 | 307.61 | 308.52 | 303.88 | 308.33 | 306.55 | -0.52% | 4,972,872 |
| Feb 27, 2025 | 305.19 | 311.78 | 304.22 | 309.95 | 308.16 | 1.87% | 3,350,723 |
| Feb 26, 2025 | 311.70 | 314.55 | 303.68 | 304.27 | 302.51 | -2.08% | 4,140,908 |
| Feb 25, 2025 | 309.18 | 311.71 | 307.99 | 310.72 | 308.92 | 1.02% | 3,891,555 |
| Feb 24, 2025 | 305.00 | 310.44 | 304.12 | 307.57 | 305.79 | 0.91% | 3,397,553 |
| Feb 21, 2025 | 303.92 | 305.96 | 301.59 | 304.81 | 303.05 | 0.58% | 3,036,654 |
| Feb 20, 2025 | 300.83 | 303.13 | 298.15 | 303.05 | 301.30 | 0.37% | 3,020,024 |
| Feb 19, 2025 | 303.32 | 303.79 | 299.51 | 301.94 | 300.19 | -0.95% | 2,990,851 |
| Feb 18, 2025 | 307.35 | 307.35 | 303.54 | 304.83 | 303.07 | -1.21% | 3,368,090 |
| Feb 14, 2025 | 310.20 | 311.00 | 307.78 | 308.55 | 306.77 | -0.47% | 2,674,354 |
| Feb 13, 2025 | 307.50 | 311.53 | 305.63 | 310.02 | 308.23 | 0.79% | 3,097,175 |
| Feb 12, 2025 | 309.58 | 310.09 | 305.77 | 307.60 | 305.82 | -0.84% | 3,110,228 |
| Feb 11, 2025 | 307.37 | 311.59 | 306.17 | 310.21 | 308.42 | 0.58% | 4,180,762 |
| Feb 10, 2025 | 302.27 | 310.28 | 301.51 | 308.42 | 306.64 | 4.80% | 8,051,997 |
| Feb 7, 2025 | 294.36 | 296.85 | 293.82 | 294.30 | 292.60 | -0.02% | 2,858,016 |
| Feb 6, 2025 | 291.59 | 297.15 | 290.32 | 294.36 | 292.66 | 1.91% | 3,589,988 |
| Feb 5, 2025 | 290.00 | 290.27 | 286.34 | 288.83 | 287.16 | -0.32% | 2,363,168 |
| Feb 4, 2025 | 289.76 | 290.64 | 288.37 | 289.77 | 288.09 | -0.10% | 2,977,102 |