Skip to main content
McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
292.68
+2.45 (0.84%)
Dec 20, 2024, 4:00 PM EST - Market closed

McDonald's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024289.52296.10289.30292.68292.680.84%7,006,089
Dec 19, 2024290.88292.86288.85290.23290.23-0.22%3,438,533
Dec 18, 2024295.02298.98290.67290.88290.88-1.76%3,800,945
Dec 17, 2024297.62300.00294.82296.08296.08-0.55%3,295,881
Dec 16, 2024297.18302.12297.17297.71297.710.37%3,180,071
Dec 13, 2024296.29299.20295.43296.60296.60-0.01%2,547,703
Dec 12, 2024296.20298.55295.09296.63296.630.18%2,040,700
Dec 11, 2024301.34301.90295.97296.10296.10-1.53%3,037,616
Dec 10, 2024300.13302.82295.84300.71300.71-0.22%3,523,000
Dec 9, 2024297.58302.62297.09301.37301.370.80%2,391,898
Dec 6, 2024300.56303.80298.61298.98298.98-0.16%4,158,700
Dec 5, 2024295.54299.74294.93299.47299.471.48%2,594,816
Dec 4, 2024292.28296.04291.82295.09295.090.20%3,742,938
Dec 3, 2024292.32294.85290.29294.50294.500.70%3,031,000
Dec 2, 2024293.50294.23290.94292.44292.44-1.21%3,150,151
Nov 29, 2024294.16297.05294.02296.01294.240.32%1,655,907
Nov 27, 2024297.00299.50294.98295.08293.32-0.42%2,240,300
Nov 26, 2024297.00297.28294.83296.33294.560.05%2,254,326
Nov 25, 2024291.77296.61291.77296.19294.422.04%5,021,843
Nov 22, 2024288.47290.60288.14290.28288.540.63%2,879,100
Nov 21, 2024285.00288.60283.46288.47286.75-0.84%4,475,700
Nov 20, 2024290.62291.32288.26290.91289.170.06%2,525,012
Nov 19, 2024290.00292.07287.60290.73288.99-0.13%2,353,300
Nov 18, 2024293.01295.44290.79291.10289.36-0.52%2,866,132
Nov 15, 2024297.72299.50289.72292.63290.88-1.99%4,039,432
Nov 14, 2024298.00300.11296.59298.56296.770.41%1,932,600
Nov 13, 2024298.90299.13295.22297.35295.57-0.44%2,327,101
Nov 12, 2024300.14301.40297.52298.65296.86-0.96%2,453,194
Nov 11, 2024300.49303.81300.02301.53299.730.86%2,872,440
Nov 8, 2024295.60301.83295.25298.97297.181.42%3,279,284
Nov 7, 2024294.84296.54293.81294.79293.020.27%3,357,400
Nov 6, 2024300.28300.33292.72294.00292.24-1.12%4,646,422
Nov 5, 2024293.75297.38292.56297.32295.541.53%3,032,122
Nov 4, 2024294.74294.96291.80292.85291.10-0.80%2,583,100
Nov 1, 2024294.51296.88293.28295.21293.441.06%4,131,804
Oct 31, 2024292.25294.38291.17292.11290.360.20%4,277,428
Oct 30, 2024294.50295.37289.84291.52289.78-1.18%4,924,013
Oct 29, 2024297.60302.70295.00295.00293.24-0.60%9,048,900
Oct 28, 2024299.20299.92296.54296.79295.021.43%6,656,000
Oct 25, 2024301.00301.60292.20292.61290.86-2.97%8,863,234
Oct 24, 2024299.12302.39298.28301.58299.781.01%5,522,600
Oct 23, 2024292.77301.60290.83298.57296.78-5.12%18,792,000
Oct 22, 2024314.09315.74313.30314.69312.81-0.06%5,889,115
Oct 21, 2024317.13317.90314.41314.89313.01-0.53%2,404,100
Oct 18, 2024315.57317.18314.23316.56314.670.59%2,531,200
Oct 17, 2024313.98315.05312.48314.70312.820.57%3,095,200
Oct 16, 2024313.32313.73310.11312.92311.05-0.13%1,821,486
Oct 15, 2024312.00315.36311.01313.34311.471.13%3,067,100
Oct 14, 2024305.15310.42304.50309.84307.991.57%2,376,310
Oct 11, 2024304.42305.50302.97305.04303.220.33%1,775,710
Oct 10, 2024304.03305.75302.93304.04302.220.07%1,739,500
Oct 9, 2024302.94305.01301.96303.83302.010.64%1,854,155
Oct 8, 2024302.64303.35300.36301.90300.090.35%2,038,348
Oct 7, 2024303.76305.12300.00300.85299.05-0.96%2,091,800
Oct 4, 2024303.05305.89301.38303.76301.940.10%2,432,634
Oct 3, 2024303.50304.02301.26303.45301.64-0.10%1,802,561
Oct 2, 2024300.58304.08299.58303.76301.940.26%2,352,436
Oct 1, 2024304.51305.23302.25302.98301.17-0.50%3,036,208
Sep 30, 2024303.75305.03302.10304.51302.690.27%2,286,978
Sep 27, 2024303.52306.96303.52303.69301.870.01%3,402,999
Sep 26, 2024301.15304.29300.74303.65301.831.06%1,971,134
Sep 25, 2024300.33301.80298.40300.47298.670.07%1,986,241
Sep 24, 2024299.06301.45297.70300.27298.470.40%2,408,175
Sep 23, 2024299.00300.22296.89299.06297.270.75%2,312,400
Sep 20, 2024292.94298.05292.83296.83295.061.01%5,817,302
Sep 19, 2024294.25295.08290.90293.85292.090.62%2,271,400
Sep 18, 2024293.88295.10290.37292.03290.28-0.59%1,788,384
Sep 17, 2024297.00297.39292.17293.75291.99-0.99%2,997,493
Sep 16, 2024297.42300.11295.04296.69294.920.05%2,916,205
Sep 13, 2024294.49296.74292.62296.53294.761.43%2,205,535
Sep 12, 2024290.17292.69288.26292.35290.600.73%2,274,712
Sep 11, 2024290.83291.44285.83290.23288.49-0.36%2,747,627
Sep 10, 2024292.81296.23291.04291.27289.53-0.01%2,497,109
Sep 9, 2024290.03291.74287.80291.29289.550.61%3,208,635
Sep 6, 2024287.82292.19287.57289.51287.780.53%3,863,600
Sep 5, 2024289.00289.55286.24287.97286.25-0.02%2,412,500
Sep 4, 2024286.55288.97285.99288.03286.310.88%2,558,502
Sep 3, 2024286.36288.21283.71285.52283.81-1.09%2,902,800
Aug 30, 2024287.56288.88286.29288.66285.270.28%2,528,549
Aug 29, 2024287.78289.11284.78287.86284.480.28%1,797,229
Aug 28, 2024289.95290.96285.26287.05283.68-0.89%2,603,800
Aug 27, 2024289.08290.30288.06289.64286.240.33%2,897,600
Aug 26, 2024289.25292.21287.87288.68285.29-0.29%2,018,540
Aug 23, 2024290.38290.78287.13289.52286.120.11%2,145,946
Aug 22, 2024289.55290.50287.55289.21285.82-0.17%1,746,400
Aug 21, 2024287.15289.97286.27289.71286.311.43%2,686,435
Aug 20, 2024286.50290.27285.21285.63282.28-0.67%3,697,631
Aug 19, 2024282.33288.32281.72287.55284.183.25%5,268,800
Aug 16, 2024274.75279.50274.70278.49275.221.32%3,286,217
Aug 15, 2024272.00275.76271.85274.87271.651.37%2,445,218
Aug 14, 2024269.86271.51268.50271.15267.970.31%2,242,138
Aug 13, 2024270.31272.00267.54270.31267.140.32%2,603,600
Aug 12, 2024267.46269.53265.33269.46266.300.58%3,008,100
Aug 9, 2024271.70271.70266.96267.91264.77-1.21%2,664,900
Aug 8, 2024268.93273.65268.08271.19268.010.68%3,227,234
Aug 7, 2024269.56273.14268.58269.37266.21-0.26%3,540,000
Aug 6, 2024269.86273.20268.08270.06266.890.60%3,369,337
Aug 5, 2024274.04277.87267.68268.45265.30-2.98%6,794,900
Aug 2, 2024269.40276.81268.80276.69273.442.95%9,585,900
Aug 1, 2024266.82268.77262.40268.75265.601.26%4,936,000