McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
286.64
-6.95 (-2.37%)
At close: May 1, 2026, 4:00 PM EDT
287.50
+0.86 (0.30%)
After-hours: May 1, 2026, 7:59 PM EDT
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 294.70 | 295.58 | 286.36 | 286.64 | 286.64 | -2.37% | 3,743,440 |
| Apr 30, 2026 | 290.55 | 294.52 | 290.23 | 293.59 | 293.59 | 1.21% | 4,107,857 |
| Apr 29, 2026 | 291.30 | 292.51 | 289.30 | 290.08 | 290.08 | -0.79% | 3,475,541 |
| Apr 28, 2026 | 292.20 | 294.65 | 291.03 | 292.39 | 292.39 | 0.75% | 3,619,792 |
| Apr 27, 2026 | 297.79 | 298.53 | 290.19 | 290.21 | 290.21 | -3.06% | 4,935,268 |
| Apr 24, 2026 | 302.29 | 302.59 | 299.22 | 299.36 | 299.36 | -1.05% | 3,828,616 |
| Apr 23, 2026 | 302.50 | 304.89 | 301.92 | 302.53 | 302.53 | 0.82% | 3,022,669 |
| Apr 22, 2026 | 302.05 | 302.91 | 299.83 | 300.07 | 300.07 | -0.59% | 2,783,080 |
| Apr 21, 2026 | 305.55 | 306.15 | 300.97 | 301.84 | 301.84 | -1.66% | 2,654,339 |
| Apr 20, 2026 | 312.15 | 312.53 | 305.95 | 306.94 | 306.94 | -1.42% | 2,389,476 |
| Apr 17, 2026 | 307.31 | 312.54 | 307.20 | 311.36 | 311.36 | 1.43% | 3,211,448 |
| Apr 16, 2026 | 306.58 | 308.27 | 304.57 | 306.96 | 306.96 | 0.23% | 2,311,271 |
| Apr 15, 2026 | 303.27 | 306.94 | 303.00 | 306.26 | 306.26 | 1.00% | 2,951,089 |
| Apr 14, 2026 | 303.02 | 303.58 | 301.53 | 303.22 | 303.22 | -0.42% | 3,105,196 |
| Apr 13, 2026 | 304.22 | 304.90 | 302.10 | 304.51 | 304.51 | -0.38% | 2,867,880 |
| Apr 10, 2026 | 307.30 | 308.70 | 304.18 | 305.68 | 305.68 | -1.25% | 2,702,326 |
| Apr 9, 2026 | 305.19 | 311.10 | 303.99 | 309.55 | 309.55 | 0.83% | 2,273,397 |
| Apr 8, 2026 | 307.16 | 308.25 | 303.10 | 307.01 | 307.01 | 0.71% | 4,129,513 |
| Apr 7, 2026 | 310.27 | 310.30 | 304.22 | 304.85 | 304.85 | -1.59% | 1,975,837 |
| Apr 6, 2026 | 306.06 | 310.31 | 305.81 | 309.76 | 309.76 | 0.85% | 1,790,511 |
| Apr 2, 2026 | 306.83 | 307.50 | 303.03 | 307.14 | 307.14 | -0.05% | 2,617,518 |
| Apr 1, 2026 | 310.17 | 311.00 | 304.00 | 307.29 | 307.29 | -1.13% | 3,774,501 |
| Mar 31, 2026 | 310.23 | 311.68 | 307.54 | 310.79 | 310.79 | 0.73% | 2,971,252 |
| Mar 30, 2026 | 308.70 | 310.79 | 307.64 | 308.53 | 308.53 | 0.86% | 3,552,126 |
| Mar 27, 2026 | 309.75 | 309.97 | 305.33 | 305.90 | 305.90 | -0.98% | 3,125,960 |
| Mar 26, 2026 | 310.75 | 312.71 | 308.80 | 308.93 | 308.93 | -0.89% | 2,980,420 |
| Mar 25, 2026 | 310.06 | 312.94 | 308.11 | 311.70 | 311.70 | 1.25% | 3,667,036 |
| Mar 24, 2026 | 306.39 | 311.19 | 304.78 | 307.84 | 307.84 | -0.20% | 2,776,924 |
| Mar 23, 2026 | 313.47 | 313.99 | 308.05 | 308.47 | 308.47 | -0.12% | 2,887,632 |
| Mar 20, 2026 | 309.80 | 311.37 | 307.62 | 308.85 | 308.85 | -0.24% | 5,971,919 |
| Mar 19, 2026 | 315.99 | 316.73 | 309.33 | 309.58 | 309.58 | -1.95% | 3,344,854 |
| Mar 18, 2026 | 323.77 | 324.50 | 315.24 | 315.73 | 315.73 | -3.24% | 2,901,084 |
| Mar 17, 2026 | 327.34 | 330.49 | 326.12 | 326.30 | 326.30 | -0.11% | 2,415,595 |
| Mar 16, 2026 | 327.84 | 328.71 | 326.51 | 326.65 | 326.65 | 0.06% | 2,511,485 |
| Mar 13, 2026 | 324.98 | 326.96 | 324.48 | 326.46 | 326.46 | 0.79% | 2,378,048 |
| Mar 12, 2026 | 323.25 | 327.32 | 322.01 | 323.91 | 323.91 | -0.40% | 2,634,380 |
| Mar 11, 2026 | 327.03 | 327.65 | 322.42 | 325.21 | 325.21 | -0.83% | 2,196,564 |
| Mar 10, 2026 | 328.34 | 329.65 | 326.71 | 327.94 | 327.94 | -0.86% | 2,331,314 |
| Mar 9, 2026 | 325.80 | 331.70 | 324.58 | 330.80 | 330.80 | 0.84% | 3,378,157 |
| Mar 6, 2026 | 326.29 | 328.33 | 321.32 | 328.06 | 328.06 | 0.19% | 3,267,632 |
| Mar 5, 2026 | 329.80 | 330.81 | 324.12 | 327.45 | 327.45 | -1.29% | 3,739,325 |
| Mar 4, 2026 | 331.74 | 332.83 | 329.61 | 331.74 | 331.74 | -0.13% | 2,447,625 |
| Mar 3, 2026 | 330.09 | 332.17 | 327.70 | 332.17 | 332.17 | -0.79% | 2,849,182 |
| Mar 2, 2026 | 341.06 | 341.75 | 334.41 | 334.82 | 332.96 | -1.83% | 4,303,249 |
| Feb 27, 2026 | 335.57 | 341.35 | 335.57 | 341.06 | 339.17 | 1.95% | 4,269,118 |
| Feb 26, 2026 | 334.87 | 336.94 | 333.11 | 334.53 | 332.67 | 0.46% | 2,425,874 |
| Feb 25, 2026 | 332.00 | 334.15 | 330.00 | 333.01 | 331.16 | -0.01% | 2,812,679 |
| Feb 24, 2026 | 335.31 | 336.00 | 332.33 | 333.05 | 331.20 | -0.45% | 2,757,121 |
| Feb 23, 2026 | 330.43 | 335.58 | 330.25 | 334.56 | 332.70 | 1.62% | 3,806,207 |
| Feb 20, 2026 | 328.03 | 330.28 | 325.96 | 329.23 | 327.40 | 0.65% | 3,862,815 |