Skip to main content
McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
311.23
+2.69 (0.87%)
At close: Dec 5, 2025, 4:00 PM EST
311.01
-0.22 (-0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST

McDonald's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025308.66312.05308.20311.23311.230.87%3,073,822
Dec 4, 2025308.53313.80307.32308.54308.540.27%4,117,963
Dec 3, 2025302.40308.75302.06307.71307.712.32%4,926,428
Dec 2, 2025303.80303.82299.59300.72300.72-0.94%3,946,994
Dec 1, 2025309.48309.50303.37303.57303.57-2.65%3,349,166
Nov 28, 2025312.37313.30310.69311.82309.96-0.19%1,850,687
Nov 26, 2025311.57312.87309.73312.40310.540.63%2,786,843
Nov 25, 2025306.75311.46306.75310.45308.601.82%4,189,915
Nov 24, 2025308.99310.34304.03304.90303.08-1.44%3,687,330
Nov 21, 2025306.27310.54306.16309.35307.501.71%3,348,908
Nov 20, 2025302.45305.64301.87304.16302.350.47%4,205,133
Nov 19, 2025304.59304.84302.04302.74300.93-0.61%2,008,521
Nov 18, 2025305.68308.44304.16304.59302.77-0.10%2,774,197
Nov 17, 2025307.17307.70304.10304.90303.08-0.69%2,435,713
Nov 14, 2025308.45310.75303.33307.03305.20-0.18%3,112,574
Nov 13, 2025307.30310.10306.50307.58305.750.21%2,294,288
Nov 12, 2025306.78309.09305.78306.94305.110.04%2,818,642
Nov 11, 2025300.86307.29300.85306.83305.002.58%2,755,799
Nov 10, 2025299.00300.02296.04299.10297.32-0.19%3,824,334
Nov 7, 2025300.34302.55298.33299.66297.870.42%3,250,197
Nov 6, 2025304.26306.41297.51298.41296.63-2.38%3,544,869
Nov 5, 2025299.56310.17299.21305.67303.852.16%6,070,334
Nov 4, 2025298.21299.75296.42299.21297.430.96%4,151,259
Nov 3, 2025297.67297.92294.44296.37294.60-0.69%3,899,313
Oct 31, 2025300.00300.71297.00298.43296.65-1.32%3,582,719
Oct 30, 2025300.50304.39300.10302.43300.630.03%3,128,398
Oct 29, 2025304.70304.78301.22302.35300.55-1.32%2,502,261
Oct 28, 2025308.54310.58306.33306.40304.57-1.16%2,336,495
Oct 27, 2025305.90310.09305.34310.00308.151.38%2,139,674
Oct 24, 2025307.63307.70305.02305.79303.97-0.38%1,994,545
Oct 23, 2025311.97311.97306.22306.97305.14-1.01%2,081,527
Oct 22, 2025308.22312.79307.15310.11308.260.86%2,735,723
Oct 21, 2025308.55308.55306.39307.48305.65-0.09%2,461,407
Oct 20, 2025307.95308.70305.84307.77305.93-0.10%2,329,755
Oct 17, 2025306.80308.33306.31308.09306.250.90%2,194,185
Oct 16, 2025305.79307.28304.72305.33303.510.03%2,021,608
Oct 15, 2025303.63309.10303.63305.25303.430.23%2,522,103
Oct 14, 2025300.16305.52300.11304.56302.741.48%2,992,849
Oct 13, 2025294.60300.42294.00300.11298.321.04%3,369,584
Oct 10, 2025294.70297.95292.89297.01295.241.09%4,016,226
Oct 9, 2025293.65295.12292.04293.81292.06-0.20%2,802,739
Oct 8, 2025296.38296.66293.43294.40292.64-0.65%2,464,566
Oct 7, 2025295.00298.07294.13296.32294.550.09%2,516,057
Oct 6, 2025299.04299.65294.91296.04294.27-1.64%3,814,151
Oct 3, 2025298.90301.39298.66300.98299.180.37%2,599,053
Oct 2, 2025299.60302.38298.95299.88298.09-0.21%2,690,402
Oct 1, 2025303.26304.77298.30300.52298.73-1.11%3,055,347
Sep 30, 2025302.75304.48302.00303.89302.080.30%2,640,436
Sep 29, 2025305.88306.11301.85302.99301.18-0.74%3,073,835
Sep 26, 2025303.37305.78302.01305.24303.420.97%2,284,795
Sep 25, 2025305.88306.33301.95302.30300.50-0.67%2,558,353
Sep 24, 2025302.49305.98302.01304.33302.510.38%2,427,617
Sep 23, 2025303.74304.45300.32303.19301.380.07%2,976,905
Sep 22, 2025302.32304.25300.42302.99301.180.20%3,657,877
Sep 19, 2025301.70304.80300.75302.38300.580.41%5,696,853
Sep 18, 2025301.47302.69297.88301.14299.34-1.26%4,654,057
Sep 17, 2025304.90306.58303.91304.97303.150.55%2,681,606
Sep 16, 2025303.50306.00302.70303.29301.480.40%3,578,515
Sep 15, 2025305.14305.71300.51302.07300.27-1.09%3,584,545
Sep 12, 2025307.62308.51305.25305.40303.58-0.98%2,072,848
Sep 11, 2025306.23308.94305.25308.43306.590.81%2,761,496
Sep 10, 2025312.09312.09304.61305.94304.12-2.11%3,479,927
Sep 9, 2025311.21313.70310.73312.52310.66-0.09%2,310,842
Sep 8, 2025312.82313.08309.76312.80310.93-0.50%2,873,797
Sep 5, 2025317.37318.04313.27314.38312.50-0.82%2,533,259
Sep 4, 2025317.82319.43316.48316.99315.100.19%2,881,528
Sep 3, 2025315.02316.87312.98316.39314.500.20%3,219,733
Sep 2, 2025313.05316.13312.33315.76313.880.71%3,228,651
Aug 29, 2025312.23313.90311.43313.54309.910.42%2,492,471
Aug 28, 2025311.12312.52309.35312.22308.610.25%3,471,683
Aug 27, 2025313.36315.72311.34311.43307.82-0.48%3,234,836
Aug 26, 2025313.43315.12312.30312.94309.32-0.16%2,807,730
Aug 25, 2025313.73315.55311.95313.44309.81-0.20%2,944,405
Aug 22, 2025314.63316.80313.16314.07310.430.27%2,796,930
Aug 21, 2025311.87313.60311.17313.22309.590.04%2,282,444
Aug 20, 2025313.67316.16312.39313.08309.460.69%3,880,218
Aug 19, 2025308.70314.22308.45310.93307.330.72%2,893,574
Aug 18, 2025308.37309.98306.56308.70305.13-0.07%3,272,917
Aug 15, 2025310.16310.16306.50308.93305.35-0.01%3,416,604
Aug 14, 2025305.50309.29302.70308.95305.371.27%4,699,435
Aug 13, 2025301.70305.31301.40305.07301.541.14%2,999,334
Aug 12, 2025305.17305.50299.89301.64298.15-0.89%3,440,070
Aug 11, 2025305.50307.30303.78304.36300.84-0.36%2,648,956
Aug 8, 2025307.00308.55303.89305.45301.91-0.80%2,622,369
Aug 7, 2025309.16310.17304.35307.91304.350.08%3,603,475
Aug 6, 2025307.00310.40301.74307.66304.102.98%6,474,304
Aug 5, 2025303.00304.60298.37298.77295.31-1.79%4,222,907
Aug 4, 2025300.53306.35300.53304.23300.710.44%4,734,465
Aug 1, 2025303.50303.70301.38302.89299.380.94%3,344,793
Jul 31, 2025301.03303.47300.00300.07296.60-1.17%3,639,588
Jul 30, 2025302.57305.43301.08303.61300.100.31%2,805,919
Jul 29, 2025298.95302.83298.30302.67299.171.15%3,148,084
Jul 28, 2025297.06299.91294.99299.22295.760.25%3,070,470
Jul 25, 2025296.81298.64294.90298.47295.011.35%3,401,033
Jul 24, 2025296.91297.46294.41294.48291.07-1.22%4,426,029
Jul 23, 2025299.49299.88296.92298.12294.67-0.35%2,467,609
Jul 22, 2025295.86300.10295.05299.17295.711.16%2,672,021
Jul 21, 2025298.11298.80295.28295.74292.32-0.45%3,037,506
Jul 18, 2025299.74300.40296.43297.07293.63-1.10%3,481,263
Jul 17, 2025299.77302.45298.42300.37296.890.49%3,134,529