McDonald's Corporation (BIT:1MCD)
Italy
· Delayed Price · Currency is EUR 249.10
-2.50 (-0.99%)
At close: Apr 28, 2026
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 249.80 | 250.80 | 249.10 | 251.40 | 251.40 | -0.08% | 172 |
| Apr 27, 2026 | 255.70 | 255.70 | 251.60 | 251.60 | 251.60 | -1.99% | 90 |
| Apr 24, 2026 | 259.70 | 259.70 | 256.20 | 256.70 | 256.70 | -5.52% | 30 |
| Apr 23, 2026 | 258.30 | 258.80 | 258.30 | 271.70 | 271.70 | 5.35% | 71 |
| Apr 22, 2026 | 258.00 | 258.10 | 257.00 | 257.90 | 257.90 | -0.23% | 93 |
| Apr 21, 2026 | 261.70 | 261.70 | 259.00 | 258.50 | 258.50 | -1.41% | 819 |
| Apr 20, 2026 | 263.50 | 263.50 | 262.20 | 262.20 | 262.20 | -0.53% | 82 |
| Apr 17, 2026 | 261.60 | 264.20 | 260.00 | 263.60 | 263.60 | 0.76% | 30 |
| Apr 16, 2026 | 260.60 | 261.60 | 260.60 | 261.60 | 261.60 | 1.28% | 32 |
| Apr 15, 2026 | 258.00 | 259.00 | 257.90 | 258.30 | 258.30 | 0.90% | 38 |
| Apr 14, 2026 | 259.00 | 259.00 | 255.80 | 256.00 | 256.00 | -1.01% | 873 |
| Apr 13, 2026 | 260.70 | 260.70 | 260.70 | 258.60 | 258.60 | -1.00% | 25 |
| Apr 10, 2026 | 265.50 | 265.50 | 262.10 | 261.20 | 261.20 | -0.80% | 24 |
| Apr 9, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 1.27% | - |
| Apr 8, 2026 | 264.30 | 264.40 | 262.00 | 260.00 | 260.00 | -1.74% | 71 |
| Apr 7, 2026 | 267.50 | 267.50 | 266.80 | 264.60 | 264.60 | 0.38% | 20 |
| Apr 2, 2026 | 263.80 | 263.80 | 263.80 | 263.60 | 263.60 | -0.42% | 50 |
| Apr 1, 2026 | 267.10 | 267.10 | 267.10 | 264.70 | 264.70 | -1.36% | 14 |
| Mar 31, 2026 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | -0.90% | - |
| Mar 30, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 1.52% | - |
| Mar 27, 2026 | 267.10 | 267.10 | 267.10 | 266.75 | 266.75 | -0.69% | 10 |
| Mar 26, 2026 | 269.95 | 270.20 | 269.95 | 268.60 | 268.60 | -0.28% | 13 |
| Mar 25, 2026 | 267.50 | 267.50 | 267.50 | 269.35 | 269.35 | 0.62% | 2 |
| Mar 24, 2026 | 266.00 | 266.00 | 266.00 | 267.70 | 267.70 | 0.11% | 7 |
| Mar 23, 2026 | 267.00 | 270.75 | 267.00 | 267.40 | 267.40 | -0.24% | 24 |
| Mar 20, 2026 | 267.45 | 267.85 | 267.45 | 268.05 | 268.05 | -1.02% | 32 |
| Mar 19, 2026 | 275.80 | 275.80 | 270.80 | 270.80 | 270.80 | -2.64% | 152 |
| Mar 18, 2026 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | -2.39% | - |
| Mar 17, 2026 | 282.90 | 284.95 | 282.90 | 284.95 | 284.95 | 0.11% | 53 |
| Mar 16, 2026 | 284.20 | 284.20 | 284.20 | 284.65 | 284.65 | 0.14% | 45 |
| Mar 13, 2026 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 1.01% | - |
| Mar 12, 2026 | 281.30 | 281.30 | 281.30 | 281.40 | 281.40 | 0.72% | 7 |
| Mar 11, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | -0.96% | - |
| Mar 10, 2026 | 284.55 | 284.55 | 283.25 | 282.10 | 282.10 | -0.37% | 71 |
| Mar 9, 2026 | 283.25 | 283.90 | 282.00 | 283.15 | 283.15 | 0.93% | 17 |
| Mar 6, 2026 | 281.35 | 281.35 | 279.55 | 280.55 | 280.55 | -0.48% | 4 |
| Mar 5, 2026 | 285.65 | 285.65 | 281.45 | 281.90 | 281.90 | -0.97% | 30 |
| Mar 4, 2026 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | 0.49% | - |
| Mar 3, 2026 | 284.25 | 285.10 | 283.25 | 283.25 | 283.25 | -1.90% | 57 |
| Mar 2, 2026 | 315.90 | 315.90 | 288.15 | 288.75 | 288.75 | 0.54% | 75 |
| Feb 27, 2026 | 287.60 | 287.60 | 287.20 | 287.20 | 287.20 | 1.31% | 41 |
| Feb 26, 2026 | 283.70 | 283.70 | 283.70 | 283.50 | 283.50 | 0.57% | 5 |
| Feb 25, 2026 | 282.65 | 282.65 | 282.65 | 281.90 | 281.90 | -0.65% | 4 |
| Feb 24, 2026 | 277.25 | 285.00 | 277.25 | 283.75 | 283.75 | 0.75% | 49 |
| Feb 23, 2026 | 279.70 | 279.70 | 279.70 | 281.65 | 281.65 | 0.91% | 6 |
| Feb 20, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | -0.53% | - |
| Feb 19, 2026 | 278.40 | 279.70 | 278.00 | 280.60 | 280.60 | 1.23% | 93 |
| Feb 18, 2026 | 277.40 | 277.40 | 275.35 | 277.20 | 277.20 | 0.07% | 51 |
| Feb 17, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.16% | - |
| Feb 16, 2026 | 266.10 | 275.15 | 266.10 | 277.45 | 277.45 | -0.54% | 9 |
| Feb 13, 2026 | 280.40 | 280.40 | 278.50 | 278.95 | 278.95 | 0.20% | 262 |
| Feb 12, 2026 | 272.30 | 279.45 | 271.40 | 278.40 | 278.40 | 2.00% | 219 |
| Feb 11, 2026 | 275.70 | 275.70 | 272.40 | 272.95 | 272.95 | -0.46% | 121 |
| Feb 10, 2026 | 274.10 | 274.15 | 272.75 | 274.20 | 274.20 | 0.40% | 182 |
| Feb 9, 2026 | 275.90 | 275.90 | 272.80 | 273.10 | 273.10 | -1.03% | 7 |
| Feb 6, 2026 | 275.00 | 275.00 | 272.35 | 275.95 | 275.95 | 0.05% | 19 |
| Feb 5, 2026 | 273.15 | 277.35 | 273.15 | 275.80 | 275.80 | 0.05% | 169 |
| Feb 4, 2026 | 272.00 | 272.80 | 272.00 | 275.65 | 275.65 | 1.21% | 7 |
| Feb 3, 2026 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | 1.21% | - |
| Feb 2, 2026 | 266.25 | 269.85 | 266.25 | 269.10 | 269.10 | 2.13% | 297 |
| Jan 30, 2026 | 263.15 | 263.50 | 262.55 | 263.50 | 263.50 | -0.64% | 49 |
| Jan 29, 2026 | 260.25 | 265.40 | 260.25 | 265.20 | 265.20 | 0.72% | 26 |
| Jan 28, 2026 | 260.50 | 263.00 | 260.50 | 263.30 | 263.30 | 0.52% | 64 |
| Jan 27, 2026 | 261.95 | 261.95 | 261.95 | 261.95 | 261.95 | -0.15% | - |
| Jan 26, 2026 | 261.95 | 263.30 | 261.25 | 262.35 | 262.35 | 0.17% | 82 |
| Jan 23, 2026 | 260.65 | 260.80 | 260.65 | 261.90 | 261.90 | 0.25% | 27 |
| Jan 22, 2026 | 261.45 | 261.45 | 261.45 | 261.25 | 261.25 | 0.44% | 7 |
| Jan 21, 2026 | 258.10 | 260.10 | 258.00 | 260.10 | 260.10 | 0.15% | 86 |
| Jan 20, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | -1.25% | - |
| Jan 19, 2026 | 262.95 | 262.95 | 262.95 | 263.00 | 263.00 | -0.62% | 6 |
| Jan 16, 2026 | 263.95 | 263.95 | 263.95 | 264.65 | 264.65 | 0.06% | 2 |
| Jan 15, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 0.30% | - |
| Jan 14, 2026 | 264.35 | 265.25 | 262.80 | 263.70 | 263.70 | -0.06% | 200 |
| Jan 13, 2026 | 263.40 | 263.50 | 263.05 | 263.85 | 263.85 | 0.44% | 24 |
| Jan 12, 2026 | 263.45 | 263.45 | 262.85 | 262.70 | 262.70 | -0.17% | 45 |
| Jan 9, 2026 | 264.05 | 264.05 | 264.05 | 263.15 | 263.15 | -0.23% | 2 |
| Jan 8, 2026 | 260.60 | 263.85 | 259.80 | 263.75 | 263.75 | 1.21% | 249 |
| Jan 7, 2026 | 260.30 | 261.85 | 260.30 | 260.60 | 260.60 | 0.56% | 150 |
| Jan 6, 2026 | 256.80 | 259.30 | 256.00 | 259.15 | 259.15 | 0.78% | 75 |
| Jan 5, 2026 | 259.75 | 259.75 | 257.50 | 257.15 | 257.15 | -0.14% | 67 |
| Jan 2, 2026 | 261.50 | 261.50 | 256.90 | 257.50 | 257.50 | -1.57% | 29 |
| Dec 30, 2025 | 262.80 | 262.80 | 262.00 | 261.60 | 261.60 | -0.44% | 41 |
| Dec 29, 2025 | 264.20 | 264.20 | 264.20 | 262.75 | 262.75 | -1.15% | 4 |
| Dec 23, 2025 | 269.00 | 269.00 | 266.55 | 265.80 | 265.80 | -1.68% | 205 |
| Dec 22, 2025 | 268.45 | 270.35 | 268.20 | 270.35 | 270.35 | -0.22% | 50 |
| Dec 19, 2025 | 273.40 | 273.40 | 270.95 | 270.95 | 270.95 | -1.00% | 11 |
| Dec 18, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | 1.65% | - |
| Dec 17, 2025 | 269.65 | 269.65 | 268.95 | 269.25 | 269.25 | 0.24% | 70 |
| Dec 16, 2025 | 272.40 | 272.40 | 270.95 | 268.60 | 268.60 | -0.20% | 40 |
| Dec 15, 2025 | 270.60 | 270.60 | 269.30 | 269.15 | 269.15 | 0.17% | 77 |
| Dec 12, 2025 | 263.65 | 268.70 | 263.65 | 268.70 | 268.70 | 1.19% | 44 |
| Dec 11, 2025 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | - | - |
| Dec 10, 2025 | 266.30 | 266.30 | 265.60 | 265.55 | 265.55 | -0.36% | 21 |
| Dec 9, 2025 | 266.80 | 266.80 | 266.80 | 266.50 | 266.50 | -0.74% | 1 |
| Dec 8, 2025 | 265.95 | 268.50 | 265.95 | 268.50 | 268.50 | 0.52% | 2 |
| Dec 5, 2025 | 265.30 | 267.10 | 265.30 | 267.10 | 267.10 | 0.89% | 16 |
| Dec 4, 2025 | 264.85 | 265.00 | 264.75 | 264.75 | 264.75 | 1.46% | 29 |
| Dec 3, 2025 | 258.00 | 258.00 | 258.00 | 260.95 | 260.95 | 0.13% | 15 |
| Dec 2, 2025 | 261.20 | 261.20 | 260.00 | 260.60 | 260.60 | -1.16% | 12 |
| Dec 1, 2025 | 269.00 | 270.00 | 262.60 | 263.65 | 263.65 | -10.99% | 387 |