McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
285.83
-5.08 (-1.75%)
Nov 21, 2024, 10:43 AM EST - Market open
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 290.62 | 291.32 | 288.26 | 290.91 | 290.91 | 0.06% | 2,525,012 |
| Nov 19, 2024 | 290.00 | 292.07 | 287.60 | 290.73 | 290.73 | -0.13% | 2,353,251 |
| Nov 18, 2024 | 293.01 | 295.44 | 290.79 | 291.10 | 291.10 | -0.52% | 2,866,132 |
| Nov 15, 2024 | 297.72 | 299.50 | 289.72 | 292.63 | 292.63 | -1.99% | 4,039,432 |
| Nov 14, 2024 | 298.00 | 300.11 | 296.59 | 298.56 | 298.56 | 0.41% | 1,932,557 |
| Nov 13, 2024 | 298.90 | 299.13 | 295.22 | 297.35 | 297.35 | -0.44% | 2,327,101 |
| Nov 12, 2024 | 300.14 | 301.41 | 297.52 | 298.65 | 298.65 | -0.96% | 2,453,194 |
| Nov 11, 2024 | 300.49 | 303.81 | 300.02 | 301.53 | 301.53 | 0.86% | 2,872,440 |
| Nov 8, 2024 | 295.60 | 301.83 | 295.25 | 298.97 | 298.97 | 1.46% | 3,279,284 |
| Nov 7, 2024 | 294.84 | 296.54 | 293.81 | 294.66 | 294.66 | 0.22% | 3,357,377 |
| Nov 6, 2024 | 300.28 | 300.33 | 292.72 | 294.00 | 294.00 | -1.12% | 4,646,422 |
| Nov 5, 2024 | 293.75 | 297.38 | 292.56 | 297.32 | 297.32 | 1.53% | 3,032,122 |
| Nov 4, 2024 | 294.74 | 294.96 | 291.80 | 292.85 | 292.85 | -0.80% | 2,583,053 |
| Nov 1, 2024 | 294.51 | 296.88 | 293.28 | 295.21 | 295.21 | 1.06% | 4,131,804 |
| Oct 31, 2024 | 292.25 | 294.38 | 291.17 | 292.11 | 292.11 | 0.20% | 4,277,428 |
| Oct 30, 2024 | 294.50 | 295.37 | 289.84 | 291.52 | 291.52 | -1.18% | 4,924,013 |
| Oct 29, 2024 | 297.60 | 302.70 | 295.00 | 295.00 | 295.00 | -0.60% | 9,048,877 |
| Oct 28, 2024 | 299.20 | 299.92 | 296.54 | 296.79 | 296.79 | 1.43% | 6,655,971 |
| Oct 25, 2024 | 301.00 | 301.60 | 292.20 | 292.61 | 292.61 | -2.97% | 8,863,234 |
| Oct 24, 2024 | 299.12 | 302.39 | 298.28 | 301.58 | 301.58 | 1.01% | 5,522,591 |
| Oct 23, 2024 | 292.77 | 301.60 | 290.83 | 298.57 | 298.57 | -5.12% | 18,791,952 |
| Oct 22, 2024 | 314.09 | 315.74 | 313.30 | 314.69 | 314.69 | -0.06% | 5,889,115 |
| Oct 21, 2024 | 317.13 | 317.90 | 314.41 | 314.89 | 314.89 | -0.53% | 2,404,056 |
| Oct 18, 2024 | 315.57 | 317.18 | 314.23 | 316.56 | 316.56 | 0.59% | 2,531,197 |
| Oct 17, 2024 | 313.98 | 315.05 | 312.48 | 314.70 | 314.70 | 0.57% | 3,095,192 |
| Oct 16, 2024 | 313.32 | 313.73 | 310.11 | 312.92 | 312.92 | -0.13% | 1,821,486 |
| Oct 15, 2024 | 312.00 | 315.36 | 311.01 | 313.34 | 313.34 | 1.13% | 3,067,090 |
| Oct 14, 2024 | 305.15 | 310.42 | 304.50 | 309.84 | 309.84 | 1.57% | 2,376,310 |
| Oct 11, 2024 | 304.42 | 305.50 | 302.97 | 305.04 | 305.04 | 0.33% | 1,775,710 |
| Oct 10, 2024 | 304.03 | 305.75 | 302.93 | 304.04 | 304.04 | 0.07% | 1,739,458 |
| Oct 9, 2024 | 302.94 | 305.01 | 301.97 | 303.83 | 303.83 | 0.64% | 1,854,155 |
| Oct 8, 2024 | 302.64 | 303.35 | 300.36 | 301.90 | 301.90 | 0.35% | 2,038,348 |
| Oct 7, 2024 | 303.76 | 305.12 | 300.00 | 300.85 | 300.85 | -0.96% | 2,091,776 |
| Oct 4, 2024 | 303.05 | 305.89 | 301.38 | 303.76 | 303.76 | 0.10% | 2,432,634 |
| Oct 3, 2024 | 303.50 | 304.02 | 301.26 | 303.45 | 303.45 | -0.10% | 1,802,561 |
| Oct 2, 2024 | 300.58 | 304.08 | 299.58 | 303.76 | 303.76 | 0.26% | 2,352,436 |
| Oct 1, 2024 | 304.51 | 305.23 | 302.25 | 302.98 | 302.98 | -0.50% | 3,036,208 |
| Sep 30, 2024 | 303.75 | 305.03 | 302.10 | 304.51 | 304.51 | 0.27% | 2,286,978 |
| Sep 27, 2024 | 303.52 | 306.96 | 303.52 | 303.69 | 303.69 | 0.01% | 3,402,999 |
| Sep 26, 2024 | 301.15 | 304.29 | 300.74 | 303.65 | 303.65 | 1.06% | 1,971,134 |
| Sep 25, 2024 | 300.33 | 301.80 | 298.40 | 300.47 | 300.47 | 0.07% | 1,986,241 |
| Sep 24, 2024 | 299.06 | 301.45 | 297.70 | 300.27 | 300.27 | 0.40% | 2,408,175 |
| Sep 23, 2024 | 299.00 | 300.22 | 296.89 | 299.06 | 299.06 | 0.75% | 2,312,365 |
| Sep 20, 2024 | 292.94 | 298.05 | 292.84 | 296.83 | 296.83 | 1.01% | 5,817,302 |
| Sep 19, 2024 | 294.25 | 295.08 | 290.90 | 293.85 | 293.85 | 0.62% | 2,271,388 |
| Sep 18, 2024 | 293.88 | 295.10 | 290.37 | 292.03 | 292.03 | -0.59% | 1,788,384 |
| Sep 17, 2024 | 297.00 | 297.39 | 292.17 | 293.75 | 293.75 | -0.99% | 2,997,493 |
| Sep 16, 2024 | 297.42 | 300.11 | 295.04 | 296.69 | 296.69 | 0.05% | 2,916,205 |
| Sep 13, 2024 | 294.49 | 296.74 | 292.62 | 296.53 | 296.53 | 1.43% | 2,205,535 |
| Sep 12, 2024 | 290.17 | 292.69 | 288.26 | 292.35 | 292.35 | 0.73% | 2,274,712 |
| Sep 11, 2024 | 290.83 | 291.44 | 285.83 | 290.23 | 290.23 | -0.36% | 2,747,627 |
| Sep 10, 2024 | 292.81 | 296.23 | 291.04 | 291.27 | 291.27 | -0.01% | 2,497,109 |
| Sep 9, 2024 | 290.03 | 291.74 | 287.80 | 291.29 | 291.29 | 0.61% | 3,208,635 |
| Sep 6, 2024 | 287.82 | 292.19 | 287.57 | 289.51 | 289.51 | 0.53% | 3,863,559 |
| Sep 5, 2024 | 289.00 | 289.55 | 286.24 | 287.97 | 287.97 | -0.02% | 2,412,493 |
| Sep 4, 2024 | 286.55 | 288.97 | 285.99 | 288.03 | 288.03 | 0.88% | 2,555,153 |
| Sep 3, 2024 | 286.36 | 288.21 | 283.71 | 285.52 | 285.52 | -1.09% | 2,902,782 |
| Aug 30, 2024 | 287.56 | 288.88 | 286.29 | 288.66 | 286.98 | 0.28% | 2,528,549 |
| Aug 29, 2024 | 287.78 | 289.11 | 284.78 | 287.86 | 286.19 | 0.28% | 1,797,229 |
| Aug 28, 2024 | 289.95 | 290.96 | 285.26 | 287.05 | 285.38 | -0.89% | 2,603,793 |
| Aug 27, 2024 | 289.08 | 290.30 | 288.06 | 289.64 | 287.96 | 0.33% | 2,897,582 |
| Aug 26, 2024 | 289.25 | 292.21 | 287.87 | 288.68 | 287.00 | -0.29% | 2,018,540 |
| Aug 23, 2024 | 290.38 | 290.78 | 287.13 | 289.52 | 287.84 | 0.11% | 2,145,946 |
| Aug 22, 2024 | 289.55 | 290.50 | 287.55 | 289.21 | 287.53 | -0.17% | 1,746,359 |
| Aug 21, 2024 | 287.15 | 289.97 | 286.27 | 289.71 | 288.03 | 1.43% | 2,686,435 |
| Aug 20, 2024 | 286.50 | 290.27 | 285.21 | 285.63 | 283.97 | -0.67% | 3,697,631 |
| Aug 19, 2024 | 282.33 | 288.32 | 281.72 | 287.55 | 285.88 | 3.25% | 5,268,793 |
| Aug 16, 2024 | 274.75 | 279.50 | 274.70 | 278.49 | 276.87 | 1.32% | 3,286,217 |
| Aug 15, 2024 | 272.00 | 275.76 | 271.85 | 274.87 | 273.27 | 1.37% | 2,445,218 |
| Aug 14, 2024 | 269.86 | 271.51 | 268.50 | 271.15 | 269.57 | 0.31% | 2,242,138 |
| Aug 13, 2024 | 270.31 | 272.00 | 267.54 | 270.31 | 268.74 | 0.32% | 2,603,592 |
| Aug 12, 2024 | 267.46 | 269.53 | 265.33 | 269.46 | 267.89 | 0.58% | 3,008,100 |
| Aug 9, 2024 | 271.70 | 271.70 | 266.96 | 267.91 | 266.35 | -1.21% | 2,664,877 |
| Aug 8, 2024 | 268.93 | 273.65 | 268.08 | 271.19 | 269.61 | 0.68% | 3,227,234 |
| Aug 7, 2024 | 269.56 | 273.14 | 268.58 | 269.37 | 267.80 | -0.26% | 3,539,980 |
| Aug 6, 2024 | 269.86 | 273.20 | 268.08 | 270.06 | 268.49 | 0.60% | 3,369,337 |
| Aug 5, 2024 | 274.04 | 277.87 | 267.68 | 268.45 | 266.89 | -2.98% | 6,794,876 |
| Aug 2, 2024 | 269.40 | 276.81 | 268.80 | 276.69 | 275.08 | 2.95% | 9,585,900 |
| Aug 1, 2024 | 266.82 | 268.77 | 262.40 | 268.75 | 267.19 | 1.26% | 4,935,952 |
| Jul 31, 2024 | 265.42 | 267.67 | 263.20 | 265.40 | 263.86 | -0.39% | 4,652,053 |
| Jul 30, 2024 | 261.00 | 267.37 | 260.31 | 266.44 | 264.89 | 1.92% | 4,936,596 |
| Jul 29, 2024 | 253.55 | 263.93 | 250.23 | 261.42 | 259.90 | 3.74% | 9,380,960 |
| Jul 26, 2024 | 252.90 | 254.05 | 250.75 | 252.00 | 250.54 | 0.21% | 4,002,852 |
| Jul 25, 2024 | 254.19 | 256.09 | 251.10 | 251.46 | 250.00 | -0.75% | 3,323,080 |
| Jul 24, 2024 | 246.32 | 254.33 | 246.12 | 253.37 | 251.90 | -0.27% | 5,983,281 |
| Jul 23, 2024 | 259.68 | 260.14 | 253.51 | 254.05 | 252.57 | -2.12% | 2,653,141 |
| Jul 22, 2024 | 258.30 | 259.79 | 256.40 | 259.54 | 258.03 | 0.88% | 2,759,527 |
| Jul 19, 2024 | 260.39 | 260.44 | 255.03 | 257.28 | 255.78 | -0.86% | 3,470,585 |
| Jul 18, 2024 | 258.03 | 262.33 | 257.60 | 259.52 | 258.01 | -0.57% | 3,421,839 |
| Jul 17, 2024 | 258.97 | 262.05 | 257.86 | 261.00 | 259.48 | 1.45% | 3,711,520 |
| Jul 16, 2024 | 251.00 | 257.31 | 250.10 | 257.27 | 255.77 | 2.28% | 4,172,974 |
| Jul 15, 2024 | 253.64 | 255.73 | 251.19 | 251.53 | 250.07 | -0.93% | 3,393,612 |
| Jul 12, 2024 | 254.25 | 256.92 | 251.81 | 253.90 | 252.42 | -0.35% | 4,543,006 |
| Jul 11, 2024 | 251.22 | 255.65 | 249.87 | 254.80 | 253.32 | 1.72% | 5,548,256 |
| Jul 10, 2024 | 247.00 | 250.56 | 245.90 | 250.49 | 249.03 | 1.90% | 4,092,739 |
| Jul 9, 2024 | 247.23 | 247.40 | 243.53 | 245.82 | 244.39 | -0.82% | 4,930,592 |
| Jul 8, 2024 | 251.76 | 252.58 | 247.06 | 247.85 | 246.41 | -1.29% | 3,163,853 |
| Jul 5, 2024 | 251.00 | 251.42 | 248.81 | 251.09 | 249.63 | 0.44% | 2,814,312 |
| Jul 3, 2024 | 248.50 | 250.98 | 248.18 | 250.00 | 248.55 | 0.89% | 2,026,070 |
| Jul 2, 2024 | 249.68 | 251.03 | 247.41 | 247.79 | 246.35 | -0.88% | 3,944,881 |