Skip to main content
McDonald's Corporation (TSX:MCDS)
Canada flag Canada · Delayed Price · Currency is CAD
28.10
+0.29 (1.04%)
At close: Mar 9, 2026

McDonald's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.4127.8527.4027.8127.81-0.11%33,661
Mar 5, 202627.8027.8427.6727.8427.84-1.07%6,027
Mar 4, 202628.1528.1628.0828.1428.14-0.07%1,842
Mar 3, 202628.1428.1827.9028.1628.16-1.02%3,683
Mar 2, 202628.9128.9128.4528.4528.29-1.83%3,177
Feb 27, 202628.7028.9828.7028.9828.821.90%3,073
Feb 26, 202628.4728.5828.4028.4428.280.49%3,131
Feb 25, 202628.0928.3228.0928.3028.14-0.07%2,114
Feb 24, 202628.4228.4728.3028.3228.16-0.39%1,275
Feb 23, 202628.0128.5028.0128.4328.271.68%6,359
Feb 20, 202627.8028.0027.8027.9627.81-0.89%1,813
Feb 19, 202627.8028.2127.8028.2128.051.00%2,997
Feb 18, 202627.9327.9327.7527.9327.78-0.60%1,901
Feb 17, 202628.0628.1028.0628.1027.940.86%662
Feb 13, 202628.4828.4827.8627.8627.71-0.96%3,921
Feb 12, 202628.1428.3027.9028.1327.971.92%93,145
Feb 11, 202627.5127.6227.4627.6027.45-0.79%26,913
Feb 10, 202627.6627.8227.5427.8227.670.36%2,143
Feb 9, 202627.8327.8327.6327.7227.57-0.43%2,428
Feb 6, 202627.7527.8427.7027.8427.691.13%8,900
Feb 5, 202627.7127.8527.5327.5327.380.07%3,068
Feb 4, 202627.2627.5327.2627.5127.361.03%2,141
Feb 3, 202627.0827.4627.0827.2327.080.29%4,452
Feb 2, 202627.1827.1826.9227.1527.001.31%2,098
Jan 30, 202626.6226.8226.6226.8026.65-0.59%228,779
Jan 29, 202626.7827.0026.7326.9626.811.28%2,635
Jan 28, 202626.7026.8526.5626.6226.47-0.56%2,742
Jan 27, 202626.4726.7726.4726.7726.620.53%4,089
Jan 26, 202626.4826.7026.4826.6326.481.06%4,369
Jan 23, 202626.1226.3526.1226.3526.200.80%8,095
Jan 22, 202626.1026.2126.0826.1426.000.62%1,438
Jan 21, 202625.7926.0225.7925.9825.840.74%1,832
Jan 20, 202626.1926.1925.7925.7925.65-2.09%10,069
Jan 19, 202626.1926.3425.8026.3426.190.42%1,568
Jan 16, 202626.1326.2326.1326.2326.08-0.34%1,668
Jan 15, 202626.1826.3226.1526.3226.170.38%14,670
Jan 14, 202626.3026.5026.1526.2226.07-0.64%2,351
Jan 13, 202626.1626.3926.1226.3926.241.03%3,493
Jan 12, 202626.2026.2026.0026.1225.980.15%42,964
Jan 9, 202626.2726.2726.0826.0825.94-1.06%1,441
Jan 8, 202625.8126.3625.8126.3626.211.54%109,569
Jan 7, 202626.0426.0425.9125.9625.820.35%1,328
Jan 6, 202625.8325.9325.8225.8725.731.13%3,393
Jan 5, 202625.8225.8225.5725.5825.44-1.31%5,407
Jan 2, 202625.8025.9225.7025.9225.78-0.65%2,097
Dec 31, 202526.1026.1526.0826.0925.95-0.91%1,498
Dec 30, 202526.2126.3326.2126.3326.18-706
Dec 29, 202526.3626.3626.3326.3326.18-1.57%2,627
Dec 24, 202526.5426.7526.5126.7526.600.34%1,923
Dec 23, 202526.6626.6626.6626.6626.51-1.30%559
Dec 22, 202526.9227.0126.9027.0126.86-0.63%2,234
Dec 19, 202527.1827.1827.1827.1827.03-0.15%185
Dec 17, 202527.0227.2227.0227.2227.071.23%1,948
Dec 16, 202527.3027.3026.8926.8926.74-1.47%5,031
Dec 15, 202527.0827.2927.0127.2927.140.78%8,567
Dec 12, 202526.7127.1026.6927.0826.932.34%19,057
Dec 11, 202526.6426.7426.4426.4626.31-0.38%4,257
Dec 10, 202526.5726.5726.5626.5626.410.57%550
Dec 9, 202526.4026.4126.4026.4126.26-0.19%1,117
Dec 8, 202526.6826.7126.4626.4626.31-0.49%4,420
Dec 5, 202526.2726.6626.2726.5926.441.10%9,811
Dec 4, 202526.2826.3826.2826.3026.15-0.15%1,166
Dec 3, 202526.1326.3426.1226.3426.192.29%26,547
Dec 2, 202526.0026.0025.6425.7525.61-0.89%7,028
Dec 1, 202526.4326.4325.9625.9825.84-2.62%21,307
Nov 28, 202526.6126.7526.6126.6826.380.60%4,365
Nov 27, 202526.5026.5226.5026.5226.22-0.60%1,280
Nov 26, 202526.6526.6826.5826.6826.380.60%2,291
Nov 25, 202526.0226.6026.0226.5226.221.88%4,070
Nov 24, 202526.4926.5326.0326.0325.73-1.59%6,063
Nov 21, 202526.3326.5226.3326.4526.151.54%11,051
Nov 20, 202525.9526.0525.8526.0525.750.58%9,762
Nov 19, 202526.0026.0925.8825.9025.61-0.77%2,509
Nov 18, 202526.0726.3626.0726.1025.80-0.08%4,109
Nov 17, 202526.2126.2826.1026.1225.82-0.50%4,582
Nov 14, 202526.3026.5526.1026.2525.95-0.08%5,937
Nov 13, 202526.1926.5226.1926.2725.970.11%4,726
Nov 12, 202526.3826.3926.2426.2425.94-0.23%3,260
Nov 11, 202525.9426.3025.9026.3026.002.41%4,335
Nov 10, 202525.7625.7625.4625.6825.39-0.16%1,371
Nov 7, 202525.7325.8325.7225.7225.430.70%2,447
Nov 6, 202526.1726.1725.5025.5425.25-2.70%13,369
Nov 5, 202525.9526.5025.9526.2525.952.62%21,200
Nov 4, 202525.5825.6025.4225.5825.290.79%26,240
Nov 3, 202525.3425.4125.3325.3825.09-0.82%5,441
Oct 31, 202525.6525.6725.4925.5925.30-1.20%5,797
Oct 30, 202525.9326.0525.8425.9025.61-0.04%8,360
Oct 29, 202526.3426.3425.8225.9125.62-1.41%10,635
Oct 28, 202526.6026.6126.2826.2825.98-1.02%5,211
Oct 27, 202526.2526.5526.2526.5526.251.10%3,250
Oct 24, 202526.2226.3426.1826.2625.96-0.04%8,607
Oct 23, 202526.6226.6226.2726.2725.97-1.20%3,728
Oct 22, 202526.6226.8026.5926.5926.290.76%2,049
Oct 21, 202526.4526.4526.2826.3926.09-0.04%5,692
Oct 20, 202526.2226.4226.2226.4026.10-0.04%4,103
Oct 17, 202526.3226.4126.3026.4126.110.96%9,130
Oct 16, 202526.2926.2926.1426.1625.86-0.42%6,587
Oct 15, 202526.2126.4226.2126.2725.970.50%6,664
Oct 14, 202525.8426.2125.8226.1425.842.71%18,006
Oct 10, 202525.1925.5125.1525.4525.161.03%34,387