McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
293.81
-0.59 (-0.20%)
At close: Oct 9, 2025, 4:00 PM EDT
294.00
+0.19 (0.06%)
After-hours: Oct 9, 2025, 7:59 PM EDT
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 293.65 | 295.12 | 292.04 | 293.81 | 293.81 | -0.20% | 2,782,039 |
| Oct 8, 2025 | 296.38 | 296.66 | 293.43 | 294.40 | 294.40 | -0.65% | 2,464,566 |
| Oct 7, 2025 | 295.00 | 298.07 | 294.13 | 296.32 | 296.32 | 0.09% | 2,516,057 |
| Oct 6, 2025 | 299.04 | 299.65 | 294.91 | 296.04 | 296.04 | -1.64% | 3,814,151 |
| Oct 3, 2025 | 298.90 | 301.39 | 298.66 | 300.98 | 300.98 | 0.37% | 2,599,053 |
| Oct 2, 2025 | 299.60 | 302.38 | 298.95 | 299.88 | 299.88 | -0.21% | 2,690,402 |
| Oct 1, 2025 | 303.26 | 304.77 | 298.30 | 300.52 | 300.52 | -1.11% | 3,055,347 |
| Sep 30, 2025 | 302.75 | 304.48 | 302.00 | 303.89 | 303.89 | 0.30% | 2,640,436 |
| Sep 29, 2025 | 305.88 | 306.11 | 301.85 | 302.99 | 302.99 | -0.74% | 3,073,835 |
| Sep 26, 2025 | 303.37 | 305.78 | 302.01 | 305.24 | 305.24 | 0.97% | 2,284,795 |
| Sep 25, 2025 | 305.88 | 306.33 | 301.95 | 302.30 | 302.30 | -0.67% | 2,558,353 |
| Sep 24, 2025 | 302.49 | 305.98 | 302.01 | 304.33 | 304.33 | 0.38% | 2,427,617 |
| Sep 23, 2025 | 303.74 | 304.45 | 300.32 | 303.19 | 303.19 | 0.07% | 2,976,905 |
| Sep 22, 2025 | 302.32 | 304.25 | 300.42 | 302.99 | 302.99 | 0.20% | 3,657,877 |
| Sep 19, 2025 | 301.70 | 304.80 | 300.75 | 302.38 | 302.38 | 0.41% | 5,696,853 |
| Sep 18, 2025 | 301.47 | 302.69 | 297.88 | 301.14 | 301.14 | -1.26% | 4,654,057 |
| Sep 17, 2025 | 304.90 | 306.58 | 303.91 | 304.97 | 304.97 | 0.55% | 2,681,606 |
| Sep 16, 2025 | 303.50 | 306.00 | 302.70 | 303.29 | 303.29 | 0.40% | 3,578,515 |
| Sep 15, 2025 | 305.14 | 305.71 | 300.51 | 302.07 | 302.07 | -1.09% | 3,584,545 |
| Sep 12, 2025 | 307.62 | 308.51 | 305.25 | 305.40 | 305.40 | -0.98% | 2,072,848 |
| Sep 11, 2025 | 306.23 | 308.94 | 305.25 | 308.43 | 308.43 | 0.81% | 2,761,496 |
| Sep 10, 2025 | 312.09 | 312.09 | 304.61 | 305.94 | 305.94 | -2.11% | 3,479,927 |
| Sep 9, 2025 | 311.21 | 313.70 | 310.73 | 312.52 | 312.52 | -0.09% | 2,310,842 |
| Sep 8, 2025 | 312.82 | 313.08 | 309.76 | 312.80 | 312.80 | -0.50% | 2,873,797 |
| Sep 5, 2025 | 317.37 | 318.04 | 313.27 | 314.38 | 314.38 | -0.82% | 2,533,259 |
| Sep 4, 2025 | 317.82 | 319.43 | 316.48 | 316.99 | 316.99 | 0.19% | 2,881,528 |
| Sep 3, 2025 | 315.02 | 316.87 | 312.98 | 316.39 | 316.39 | 0.20% | 3,108,874 |
| Sep 2, 2025 | 313.05 | 316.13 | 312.33 | 315.76 | 315.76 | 0.71% | 3,228,651 |
| Aug 29, 2025 | 312.23 | 313.90 | 311.43 | 313.54 | 311.79 | 0.42% | 2,492,471 |
| Aug 28, 2025 | 311.12 | 312.52 | 309.35 | 312.22 | 310.48 | 0.25% | 3,471,683 |
| Aug 27, 2025 | 313.36 | 315.72 | 311.34 | 311.43 | 309.69 | -0.48% | 3,234,836 |
| Aug 26, 2025 | 313.43 | 315.12 | 312.30 | 312.94 | 311.20 | -0.16% | 2,807,730 |
| Aug 25, 2025 | 313.73 | 315.55 | 311.95 | 313.44 | 311.69 | -0.20% | 2,944,405 |
| Aug 22, 2025 | 314.63 | 316.80 | 313.16 | 314.07 | 312.32 | 0.27% | 2,796,930 |
| Aug 21, 2025 | 311.87 | 313.60 | 311.17 | 313.22 | 311.47 | 0.04% | 2,282,444 |
| Aug 20, 2025 | 313.67 | 316.16 | 312.39 | 313.08 | 311.34 | 0.69% | 3,880,218 |
| Aug 19, 2025 | 308.70 | 314.22 | 308.45 | 310.93 | 309.20 | 0.72% | 2,893,574 |
| Aug 18, 2025 | 308.37 | 309.98 | 306.56 | 308.70 | 306.98 | -0.07% | 3,272,917 |
| Aug 15, 2025 | 310.16 | 310.16 | 306.50 | 308.93 | 307.21 | -0.01% | 3,416,604 |
| Aug 14, 2025 | 305.50 | 309.29 | 302.70 | 308.95 | 307.23 | 1.27% | 4,699,435 |
| Aug 13, 2025 | 301.70 | 305.31 | 301.40 | 305.07 | 303.37 | 1.14% | 2,999,334 |
| Aug 12, 2025 | 305.17 | 305.50 | 299.89 | 301.64 | 299.96 | -0.89% | 3,440,070 |
| Aug 11, 2025 | 305.50 | 307.30 | 303.78 | 304.36 | 302.66 | -0.36% | 2,648,956 |
| Aug 8, 2025 | 307.00 | 308.55 | 303.89 | 305.45 | 303.75 | -0.80% | 2,622,369 |
| Aug 7, 2025 | 309.16 | 310.17 | 304.35 | 307.91 | 306.19 | 0.08% | 3,603,475 |
| Aug 6, 2025 | 307.00 | 310.40 | 301.74 | 307.66 | 305.95 | 2.98% | 6,474,304 |
| Aug 5, 2025 | 303.00 | 304.60 | 298.37 | 298.77 | 297.11 | -1.79% | 4,222,907 |
| Aug 4, 2025 | 300.53 | 306.35 | 300.53 | 304.23 | 302.53 | 0.44% | 4,734,465 |
| Aug 1, 2025 | 303.50 | 303.70 | 301.38 | 302.89 | 301.20 | 0.94% | 3,344,793 |
| Jul 31, 2025 | 301.03 | 303.47 | 300.00 | 300.07 | 298.40 | -1.17% | 3,639,588 |