McDonald's CorporationMCDNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $341.06 | $341.75 | $334.41 | $334.82 | 4.30M |
| 2/27/2026 | $335.57 | $341.35 | $335.57 | $341.06 | 4.27M |
| 2/26/2026 | $334.87 | $336.94 | $333.11 | $334.53 | 2.43M |
| 2/25/2026 | $332.00 | $334.15 | $330.00 | $333.01 | 2.81M |
| 2/24/2026 | $335.31 | $336.00 | $332.33 | $333.05 | 2.76M |
| 2/23/2026 | $330.43 | $335.58 | $330.25 | $334.56 | 3.81M |
| 2/20/2026 | $328.03 | $330.28 | $325.96 | $329.23 | 3.86M |
| 2/19/2026 | $328.46 | $333.00 | $326.95 | $327.11 | 4.03M |
| 2/18/2026 | $327.27 | $328.80 | $323.83 | $327.89 | 3.66M |
| 2/17/2026 | $330.00 | $332.08 | $325.00 | $327.62 | 3.37M |
| 2/13/2026 | $332.50 | $335.67 | $326.53 | $327.58 | 3.59M |
| 2/12/2026 | $329.83 | $333.38 | $320.15 | $332.08 | 6.50M |
| 2/11/2026 | $323.58 | $325.20 | $320.81 | $323.21 | 4.55M |
| 2/10/2026 | $325.43 | $328.00 | $323.51 | $325.97 | 3.50M |
| 2/9/2026 | $325.94 | $327.32 | $323.18 | $325.60 | 2.67M |
| 2/6/2026 | $322.90 | $327.54 | $321.24 | $327.16 | 2.83M |
| 2/5/2026 | $325.08 | $328.06 | $322.95 | $323.48 | 3.94M |
| 2/4/2026 | $321.11 | $326.95 | $319.70 | $323.69 | 4.81M |
| 2/3/2026 | $315.51 | $322.89 | $315.51 | $319.48 | 4.04M |
| 2/2/2026 | $319.00 | $319.52 | $315.21 | $318.53 | 3.31M |
| 1/30/2026 | $315.66 | $316.05 | $311.57 | $315.00 | 2.98M |
| 1/29/2026 | $312.90 | $317.40 | $312.26 | $315.51 | 3.21M |
| 1/28/2026 | $315.00 | $316.28 | $311.61 | $312.80 | 2.18M |
| 1/27/2026 | $312.32 | $314.56 | $311.04 | $314.13 | 2.51M |
| 1/26/2026 | $310.00 | $314.36 | $309.97 | $312.95 | 3.39M |
| 1/23/2026 | $306.10 | $309.51 | $305.36 | $309.25 | 2.35M |
| 1/22/2026 | $306.15 | $307.63 | $304.95 | $306.03 | 2.81M |
| 1/21/2026 | $303.34 | $305.71 | $303.14 | $305.69 | 3.63M |
| 1/20/2026 | $306.44 | $306.55 | $302.45 | $302.84 | 3.02M |
| 1/16/2026 | $306.89 | $308.52 | $305.84 | $307.43 | 2.59M |
| 1/15/2026 | $308.93 | $308.93 | $303.80 | $308.62 | 3.19M |
| 1/14/2026 | $309.44 | $311.18 | $305.93 | $308.13 | 2.95M |
| 1/13/2026 | $305.23 | $309.66 | $305.20 | $309.44 | 2.97M |
| 1/12/2026 | $307.44 | $307.48 | $304.17 | $306.75 | 3.21M |
| 1/9/2026 | $309.04 | $309.52 | $304.60 | $307.32 | 2.97M |
| 1/8/2026 | $303.44 | $309.00 | $302.63 | $308.88 | 3.27M |
| 1/7/2026 | $305.33 | $307.00 | $303.31 | $304.16 | 4.10M |
| 1/6/2026 | $299.07 | $304.22 | $298.33 | $302.77 | 3.77M |
| 1/5/2026 | $301.25 | $302.33 | $299.62 | $299.86 | 4.57M |
| 1/2/2026 | $305.29 | $305.55 | $300.29 | $303.26 | 3.12M |
| 12/31/2025 | $307.78 | $308.21 | $305.35 | $305.63 | 1.90M |
| 12/30/2025 | $307.08 | $308.64 | $306.77 | $308.03 | 1.68M |
| 12/29/2025 | $310.46 | $311.10 | $308.22 | $308.53 | 2.15M |
| 12/26/2025 | $312.98 | $313.26 | $309.87 | $310.68 | 1.31M |
| 12/24/2025 | $310.68 | $313.40 | $310.28 | $313.33 | 1.01M |
| 12/23/2025 | $312.10 | $314.12 | $310.63 | $310.84 | 2.92M |
| 12/22/2025 | $315.00 | $318.27 | $314.47 | $316.22 | 2.51M |
| 12/19/2025 | $318.70 | $319.33 | $315.75 | $315.84 | 7.13M |
| 12/18/2025 | $319.38 | $321.79 | $318.35 | $319.65 | 3.34M |
| 12/17/2025 | $315.55 | $319.20 | $315.00 | $318.69 | 3.33M |
| 12/16/2025 | $319.11 | $320.58 | $314.31 | $314.50 | 2.97M |
| 12/15/2025 | $316.70 | $319.66 | $315.80 | $318.73 | 3.81M |
| 12/12/2025 | $310.53 | $317.79 | $310.37 | $316.72 | 3.77M |
| 12/11/2025 | $311.50 | $312.98 | $309.06 | $309.71 | 4.84M |
| 12/10/2025 | $309.50 | $311.32 | $306.01 | $310.53 | 4.10M |
| 12/9/2025 | $310.69 | $312.70 | $308.42 | $310.79 | 2.36M |
| 12/8/2025 | $312.00 | $313.75 | $309.05 | $309.79 | 3.58M |
| 12/5/2025 | $308.66 | $312.05 | $308.20 | $311.23 | 3.15M |
| 12/4/2025 | $308.52 | $313.80 | $307.32 | $308.54 | 4.63M |
| 12/3/2025 | $302.40 | $308.75 | $302.06 | $307.71 | 4.99M |