McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
315.37
+0.80 (0.25%)
May 27, 2025, 3:40 PM - Market open

McDonald's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2025314.51315.62312.16315.32-0.24%1,042,519
May 23, 2025315.07315.65313.03314.57314.570.08%2,701,615
May 22, 2025316.12316.62312.63314.31314.31-0.67%2,642,001
May 21, 2025317.52318.67315.17316.44316.44-1.05%2,386,740
May 20, 2025321.22321.72318.85319.80319.80-0.45%2,034,967
May 19, 2025318.11321.61318.03321.23321.230.82%2,749,002
May 16, 2025314.37318.66313.37318.61318.611.31%2,637,287
May 15, 2025307.80315.13307.80314.48314.482.27%2,928,718
May 14, 2025308.24308.91305.69307.50307.50-0.39%2,657,043
May 13, 2025311.65312.17308.45308.69308.69-1.04%3,018,600
May 12, 2025312.01312.18305.01311.92311.92-0.56%4,137,861
May 9, 2025312.90314.25311.17313.68313.680.06%1,917,830
May 8, 2025318.08319.66313.18313.49313.49-1.46%2,131,496
May 7, 2025316.48319.24316.12318.13318.130.42%2,726,245
May 6, 2025315.11317.24312.87316.79316.790.34%2,691,660
May 5, 2025313.00317.40310.70315.72315.721.21%3,534,301
May 2, 2025313.55315.97310.68311.96311.96-0.54%3,994,578
May 1, 2025313.16319.25311.60313.64313.64-1.88%5,186,858
Apr 30, 2025316.79321.00313.10319.65319.651.64%5,564,594
Apr 29, 2025316.06316.73313.00314.50314.50-0.73%3,164,531
Apr 28, 2025317.70318.02314.25316.81316.810.02%2,578,256
Apr 25, 2025316.50321.78315.03316.74316.740.16%2,283,147
Apr 24, 2025318.43318.89313.53316.22316.22-0.71%2,479,485
Apr 23, 2025318.50319.90314.79318.48318.48-0.19%3,210,134
Apr 22, 2025311.76320.00311.19319.08319.083.36%4,200,708
Apr 21, 2025311.00311.28305.12308.72308.72-0.83%2,669,905
Apr 17, 2025309.22312.99307.13311.30311.300.71%2,728,460
Apr 16, 2025313.57314.29307.37309.10309.10-1.08%3,099,078
Apr 15, 2025316.13317.20311.84312.48312.48-1.14%2,901,367
Apr 14, 2025312.43318.20311.13316.07316.071.99%4,068,713
Apr 11, 2025306.47310.89303.96309.90309.901.02%4,440,059
Apr 10, 2025301.34307.63296.92306.78306.780.93%6,049,543
Apr 9, 2025297.41311.65296.72303.96303.961.38%8,265,701
Apr 8, 2025303.78308.25294.92299.83299.83-0.02%5,562,462
Apr 7, 2025292.60304.88290.50299.89299.89-0.07%7,725,857
Apr 4, 2025314.57314.96299.30300.11300.11-5.71%8,831,090
Apr 3, 2025311.38319.72311.30318.27318.272.15%7,023,851
Apr 2, 2025312.71313.93309.83311.58311.58-0.65%2,776,755
Apr 1, 2025313.08314.78310.95313.63313.630.40%2,411,454
Mar 31, 2025305.00313.20304.44312.37312.371.72%4,418,823
Mar 28, 2025309.00310.00305.99307.09307.09-1.79%3,211,862
Mar 27, 2025315.16316.64310.68312.69312.69-0.28%3,119,455
Mar 26, 2025307.90314.06307.79313.58313.582.17%2,624,998
Mar 25, 2025306.93308.66304.03306.92306.920.41%2,657,170
Mar 24, 2025306.30307.95304.53305.67305.670.08%3,443,511
Mar 21, 2025306.39307.00301.64305.44305.44-0.51%6,016,138
Mar 20, 2025308.03309.66305.51307.00307.000.03%2,723,487
Mar 19, 2025303.99308.08303.63306.92306.921.09%2,812,212
Mar 18, 2025304.97304.97302.27303.60303.60-0.12%2,435,418
Mar 17, 2025301.30305.23300.03303.97303.971.38%2,758,628