McDonald's CorporationMCDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $303.80 | $303.82 | $299.59 | $300.72 | 3.95M |
| 12/1/2025 | $309.48 | $309.50 | $303.37 | $303.57 | 3.35M |
| 11/28/2025 | $312.37 | $313.30 | $310.69 | $311.82 | 1.85M |
| 11/26/2025 | $311.57 | $312.87 | $309.72 | $312.40 | 2.79M |
| 11/25/2025 | $306.75 | $311.46 | $306.75 | $310.45 | 4.19M |
| 11/24/2025 | $308.99 | $310.34 | $304.03 | $304.90 | 3.69M |
| 11/21/2025 | $306.27 | $310.54 | $306.15 | $309.35 | 3.35M |
| 11/20/2025 | $302.45 | $305.64 | $301.87 | $304.16 | 4.21M |
| 11/19/2025 | $304.59 | $304.84 | $302.04 | $302.74 | 2.01M |
| 11/18/2025 | $305.68 | $308.44 | $304.16 | $304.59 | 2.77M |
| 11/17/2025 | $307.17 | $307.70 | $304.10 | $304.90 | 2.44M |
| 11/14/2025 | $308.45 | $310.75 | $303.33 | $307.03 | 3.11M |
| 11/13/2025 | $307.30 | $310.10 | $306.50 | $307.58 | 2.29M |
| 11/12/2025 | $306.78 | $309.09 | $305.78 | $306.94 | 2.82M |
| 11/11/2025 | $300.86 | $307.29 | $300.85 | $306.83 | 2.76M |
| 11/10/2025 | $299.00 | $300.02 | $296.04 | $299.10 | 3.82M |
| 11/7/2025 | $300.34 | $302.55 | $298.33 | $299.66 | 3.25M |
| 11/6/2025 | $304.26 | $306.41 | $297.51 | $298.41 | 3.54M |
| 11/5/2025 | $299.56 | $310.17 | $299.21 | $305.67 | 6.07M |
| 11/4/2025 | $298.21 | $299.75 | $296.42 | $299.21 | 4.15M |
| 11/3/2025 | $297.67 | $297.92 | $294.44 | $296.37 | 3.90M |
| 10/31/2025 | $300.00 | $300.71 | $297.00 | $298.43 | 3.58M |
| 10/30/2025 | $300.50 | $304.39 | $300.10 | $302.43 | 3.13M |
| 10/29/2025 | $304.70 | $304.78 | $301.21 | $302.35 | 2.50M |
| 10/28/2025 | $308.54 | $310.58 | $306.33 | $306.40 | 2.34M |
| 10/27/2025 | $305.90 | $310.09 | $305.34 | $310.00 | 2.14M |
| 10/24/2025 | $307.63 | $307.70 | $305.02 | $305.79 | 1.99M |
| 10/23/2025 | $311.97 | $311.97 | $306.22 | $306.97 | 2.08M |
| 10/22/2025 | $308.22 | $312.79 | $307.15 | $310.11 | 2.74M |
| 10/21/2025 | $308.55 | $308.55 | $306.39 | $307.48 | 2.46M |
| 10/20/2025 | $307.95 | $308.70 | $305.84 | $307.77 | 2.33M |
| 10/17/2025 | $306.80 | $308.33 | $306.31 | $308.09 | 2.19M |
| 10/16/2025 | $305.79 | $307.28 | $304.71 | $305.33 | 2.02M |
| 10/15/2025 | $303.63 | $309.10 | $303.63 | $305.25 | 2.52M |
| 10/14/2025 | $300.16 | $305.52 | $300.11 | $304.56 | 2.99M |
| 10/13/2025 | $294.60 | $300.42 | $294.00 | $300.11 | 3.37M |