Skip to main content
McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
303.76
+0.31 (0.10%)
At close: Oct 4, 2024, 4:00 PM
303.80
+0.04 (0.01%)
After-hours: Oct 4, 2024, 7:26 PM EDT

McDonald's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 2024303.05305.89301.38303.76303.760.10%2,432,634
Oct 3, 2024303.50304.02301.26303.45303.45-0.10%1,802,561
Oct 2, 2024300.58304.08299.58303.76303.760.26%2,352,436
Oct 1, 2024304.51305.23302.25302.98302.98-0.50%3,036,208
Sep 30, 2024303.75305.03302.10304.51304.510.27%2,286,978
Sep 27, 2024303.52306.96303.52303.69303.690.01%3,402,999
Sep 26, 2024301.15304.29300.74303.65303.651.06%1,971,134
Sep 25, 2024300.33301.80298.40300.47300.470.07%1,986,241
Sep 24, 2024299.06301.45297.70300.27300.270.40%2,408,175
Sep 23, 2024299.00300.22296.89299.06299.060.75%2,312,365
Sep 20, 2024292.94298.05292.84296.83296.831.01%5,817,302
Sep 19, 2024294.25295.08290.90293.85293.850.62%2,271,388
Sep 18, 2024293.88295.10290.37292.03292.03-0.59%1,788,384
Sep 17, 2024297.00297.39292.17293.75293.75-0.99%2,997,493
Sep 16, 2024297.42300.11295.04296.69296.690.05%2,916,205
Sep 13, 2024294.49296.74292.62296.53296.531.43%2,205,535
Sep 12, 2024290.17292.69288.26292.35292.350.73%2,274,712
Sep 11, 2024290.83291.44285.83290.23290.23-0.36%2,747,627
Sep 10, 2024292.81296.23291.04291.27291.27-0.01%2,497,109
Sep 9, 2024290.03291.74287.80291.29291.290.61%3,208,635
Sep 6, 2024287.82292.19287.57289.51289.510.53%3,863,559
Sep 5, 2024289.00289.55286.24287.97287.97-0.02%2,412,493
Sep 4, 2024286.55288.97285.99288.03288.030.88%2,555,153
Sep 3, 2024286.36288.21283.71285.52285.52-1.09%2,902,782
Aug 30, 2024287.56288.88286.29288.66286.980.28%2,528,549
Aug 29, 2024287.78289.11284.78287.86286.190.28%1,797,229
Aug 28, 2024289.95290.96285.26287.05285.38-0.89%2,603,793
Aug 27, 2024289.08290.30288.06289.64287.960.33%2,897,582
Aug 26, 2024289.25292.21287.87288.68287.00-0.29%2,018,540
Aug 23, 2024290.38290.78287.13289.52287.840.11%2,145,946
Aug 22, 2024289.55290.50287.55289.21287.53-0.17%1,746,359
Aug 21, 2024287.15289.97286.27289.71288.031.43%2,686,435
Aug 20, 2024286.50290.27285.21285.63283.97-0.67%3,697,631
Aug 19, 2024282.33288.32281.72287.55285.883.25%5,268,793
Aug 16, 2024274.75279.50274.70278.49276.871.32%3,286,217
Aug 15, 2024272.00275.76271.85274.87273.271.37%2,445,218
Aug 14, 2024269.86271.51268.50271.15269.570.31%2,242,138
Aug 13, 2024270.31272.00267.54270.31268.740.32%2,603,592
Aug 12, 2024267.46269.53265.33269.46267.890.58%3,008,100
Aug 9, 2024271.70271.70266.96267.91266.35-1.21%2,664,877
Aug 8, 2024268.93273.65268.08271.19269.610.68%3,227,234
Aug 7, 2024269.56273.14268.58269.37267.80-0.26%3,539,980
Aug 6, 2024269.86273.20268.08270.06268.490.60%3,369,337
Aug 5, 2024274.04277.87267.68268.45266.89-2.98%6,794,876
Aug 2, 2024269.40276.81268.80276.69275.082.95%9,585,900
Aug 1, 2024266.82268.77262.40268.75267.191.26%4,935,952
Jul 31, 2024265.42267.67263.20265.40263.86-0.39%4,652,053
Jul 30, 2024261.00267.37260.31266.44264.891.92%4,936,596
Jul 29, 2024253.55263.93250.23261.42259.903.74%9,380,960
Jul 26, 2024252.90254.05250.75252.00250.540.21%4,002,852
Jul 25, 2024254.19256.09251.10251.46250.00-0.75%3,323,080
Jul 24, 2024246.32254.33246.12253.37251.90-0.27%5,983,281
Jul 23, 2024259.68260.14253.51254.05252.57-2.12%2,653,141
Jul 22, 2024258.30259.79256.40259.54258.030.88%2,759,527
Jul 19, 2024260.39260.44255.03257.28255.78-0.86%3,470,585
Jul 18, 2024258.03262.33257.60259.52258.01-0.57%3,421,839
Jul 17, 2024258.97262.05257.86261.00259.481.45%3,711,520
Jul 16, 2024251.00257.31250.10257.27255.772.28%4,172,974
Jul 15, 2024253.64255.73251.19251.53250.07-0.93%3,393,612
Jul 12, 2024254.25256.92251.81253.90252.42-0.35%4,543,006
Jul 11, 2024251.22255.65249.87254.80253.321.72%5,548,256
Jul 10, 2024247.00250.56245.90250.49249.031.90%4,092,739
Jul 9, 2024247.23247.40243.53245.82244.39-0.82%4,930,592
Jul 8, 2024251.76252.58247.06247.85246.41-1.29%3,163,853
Jul 5, 2024251.00251.42248.81251.09249.630.44%2,814,312
Jul 3, 2024248.50250.98248.18250.00248.550.89%2,026,070
Jul 2, 2024249.68251.03247.41247.79246.35-0.88%3,944,881
Jul 1, 2024254.83255.34249.72249.99248.54-1.90%3,817,576
Jun 28, 2024257.54259.49252.86254.84253.36-1.29%8,958,712
Jun 27, 2024258.00258.83256.97258.17256.670.13%2,650,996
Jun 26, 2024256.65258.17254.68257.83256.330.17%2,796,088
Jun 25, 2024260.13260.13255.59257.38255.88-1.15%4,252,250
Jun 24, 2024259.00261.37257.80260.38258.870.38%3,901,231
Jun 21, 2024258.28261.46255.61259.39257.882.20%8,426,647
Jun 20, 2024250.27255.69249.51253.80252.321.20%4,046,527
Jun 18, 2024253.95254.35249.35250.79249.33-1.07%2,956,314
Jun 17, 2024252.30254.52251.88253.51252.04-0.03%2,532,906
Jun 14, 2024252.86253.62250.61253.58252.11-0.05%2,806,560
Jun 13, 2024253.59254.74251.18253.70252.23-0.31%3,152,985
Jun 12, 2024254.88256.31253.41254.48253.000.08%3,169,566
Jun 11, 2024253.01254.69252.10254.28252.800.19%2,729,439
Jun 10, 2024256.00256.00253.15253.81252.33-0.94%2,867,127
Jun 7, 2024260.07261.40255.34256.21254.72-1.73%2,290,085
Jun 6, 2024260.91261.79258.93260.72259.200.28%3,354,270
Jun 5, 2024261.50261.74258.66259.99258.48-1.04%4,136,828
Jun 4, 2024259.34263.09259.25262.72261.191.14%4,592,727
Jun 3, 2024257.93259.95255.60259.75258.240.33%4,342,771
May 31, 2024254.19259.25253.51258.89255.742.71%6,125,399
May 30, 2024250.61252.96250.10252.07249.001.08%3,599,768
May 29, 2024253.36253.80249.16249.37246.34-1.64%4,029,317
May 28, 2024257.39258.81252.65253.54250.46-1.77%4,324,728
May 24, 2024258.74260.46257.52258.11254.970.07%3,382,879
May 23, 2024265.13265.62257.60257.93254.79-2.95%5,636,170
May 22, 2024265.87266.82264.55265.77262.54-0.04%1,906,061
May 21, 2024268.51269.08265.44265.87262.64-0.75%2,362,574
May 20, 2024271.74272.13267.28267.87264.61-1.66%2,651,117
May 17, 2024274.06274.06270.92272.38269.07-0.41%2,454,570
May 16, 2024274.51275.56272.92273.51270.18-0.13%2,339,864
May 15, 2024271.11274.37270.23273.87270.541.19%2,982,621
May 14, 2024272.12272.77268.71270.66267.37-0.24%3,143,235