McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
301.31
-3.66 (-1.20%)
Sep 18, 2025, 3:02 PM EDT - Market open
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 301.47 | 302.69 | 297.88 | 301.00 | - | -1.30% | 2,813,175 |
| 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 |
| Jul 30, 2025 | 302.57 | 305.43 | 301.08 | 303.61 | 301.92 | 0.31% | 2,805,919 |
| Jul 29, 2025 | 298.95 | 302.83 | 298.30 | 302.67 | 300.98 | 1.15% | 3,148,084 |
| Jul 28, 2025 | 297.06 | 299.91 | 294.99 | 299.22 | 297.55 | 0.25% | 3,070,470 |
| Jul 25, 2025 | 296.81 | 298.64 | 294.90 | 298.47 | 296.81 | 1.35% | 3,401,033 |
| Jul 24, 2025 | 296.91 | 297.46 | 294.41 | 294.48 | 292.84 | -1.22% | 4,426,029 |
| Jul 23, 2025 | 299.49 | 299.88 | 296.92 | 298.12 | 296.46 | -0.35% | 2,467,609 |
| Jul 22, 2025 | 295.86 | 300.10 | 295.05 | 299.17 | 297.50 | 1.16% | 2,672,021 |
| Jul 21, 2025 | 298.11 | 298.80 | 295.28 | 295.74 | 294.09 | -0.45% | 3,037,506 |
| Jul 18, 2025 | 299.74 | 300.40 | 296.43 | 297.07 | 295.41 | -1.10% | 3,481,263 |
| Jul 17, 2025 | 299.77 | 302.45 | 298.42 | 300.37 | 298.70 | 0.49% | 3,134,529 |
| Jul 16, 2025 | 299.78 | 300.48 | 296.21 | 298.90 | 297.23 | -0.24% | 2,804,844 |
| Jul 15, 2025 | 301.30 | 302.79 | 299.24 | 299.62 | 297.95 | -0.75% | 2,937,595 |
| Jul 14, 2025 | 299.18 | 302.07 | 294.83 | 301.88 | 300.20 | 0.66% | 5,707,576 |
| Jul 11, 2025 | 298.14 | 302.74 | 297.29 | 299.91 | 298.24 | 0.51% | 4,524,080 |
| Jul 10, 2025 | 296.30 | 300.78 | 295.03 | 298.39 | 296.73 | 1.83% | 5,368,072 |