McDonald's Corp (MCD)
231.62
+0.68 (0.30%)
NYSE · Last Trade: Oct 1st, 2:07 PM EDT
Historical Prices For McDonald's Corp (MCD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 234.23 | 234.97 | 230.88 | 230.94 | 5,570,813 | 230.94 |
| 9/29/2026 | 232.20 | 236.01 | 232.06 | 233.98 | 5,241,906 | 233.98 |
| 9/28/2026 | 235.74 | 237.48 | 233.23 | 233.60 | 5,359,946 | 233.60 |
| 9/25/2026 | 236.78 | 238.00 | 235.29 | 236.50 | 6,539,865 | 236.50 |
| 9/24/2026 | 239.70 | 242.56 | 237.02 | 237.02 | 7,373,078 | 237.02 |
| 9/23/2026 | 250.29 | 250.32 | 234.03 | 238.32 | 16,605,147 | 238.32 |
| 9/22/2026 | 250.68 | 252.06 | 249.37 | 250.35 | 5,037,873 | 250.35 |
| 9/21/2026 | 249.41 | 250.38 | 246.52 | 247.88 | 6,339,445 | 247.88 |
| 9/18/2026 | 248.27 | 250.45 | 247.65 | 248.24 | 9,577,433 | 248.24 |
| 9/17/2026 | 250.30 | 250.60 | 248.10 | 248.48 | 4,946,368 | 248.48 |
| 9/16/2026 | 252.26 | 253.16 | 247.83 | 248.56 | 7,128,757 | 248.56 |
| 9/15/2026 | 257.78 | 257.78 | 252.70 | 252.78 | 4,787,021 | 252.78 |
| 9/14/2026 | 254.28 | 258.45 | 254.28 | 257.49 | 4,189,337 | 257.49 |
| 9/11/2026 | 253.98 | 254.73 | 252.15 | 252.53 | 4,121,271 | 252.53 |
| 9/10/2026 | 255.04 | 255.56 | 252.54 | 253.05 | 4,347,812 | 253.05 |
| 9/09/2026 | 255.50 | 256.50 | 253.35 | 253.48 | 4,437,322 | 253.48 |
| 9/08/2026 | 254.39 | 256.81 | 254.28 | 255.81 | 4,203,784 | 255.81 |
| 9/04/2026 | 258.01 | 258.50 | 255.49 | 255.69 | 4,244,918 | 255.69 |
| 9/03/2026 | 261.57 | 262.09 | 256.12 | 259.63 | 4,577,893 | 259.63 |
| 9/02/2026 | 261.96 | 262.77 | 260.18 | 260.95 | 5,108,233 | 260.95 |
| 9/01/2026 | 262.75 | 264.50 | 260.74 | 261.11 | 3,702,279 | 261.11 |
| 8/31/2026 | 265.00 | 266.07 | 263.38 | 263.54 | 5,236,547 | 261.68 |
| 8/28/2026 | 261.33 | 265.10 | 260.32 | 265.00 | 3,891,312 | 263.13 |
| 8/27/2026 | 265.49 | 265.73 | 259.85 | 260.06 | 5,974,722 | 258.23 |
| 8/26/2026 | 268.50 | 269.06 | 266.11 | 266.93 | 4,185,260 | 265.05 |
| 8/25/2026 | 272.46 | 272.60 | 267.98 | 268.10 | 3,193,984 | 266.21 |
| 8/24/2026 | 272.15 | 273.42 | 270.59 | 272.54 | 4,117,237 | 270.62 |
| 8/21/2026 | 269.30 | 271.25 | 268.11 | 270.95 | 3,779,923 | 269.04 |
| 8/20/2026 | 267.57 | 271.88 | 266.91 | 269.13 | 3,526,011 | 267.23 |
| 8/19/2026 | 266.35 | 271.87 | 266.09 | 267.45 | 5,349,070 | 265.56 |
| 8/18/2026 | 267.47 | 270.21 | 266.84 | 266.99 | 3,087,565 | 265.11 |
| 8/17/2026 | 270.22 | 270.82 | 265.14 | 265.53 | 4,904,587 | 263.66 |
| 8/14/2026 | 272.33 | 275.34 | 271.27 | 272.83 | 2,735,393 | 270.90 |
| 8/13/2026 | 277.38 | 278.37 | 272.15 | 272.25 | 4,020,445 | 270.33 |
| 8/12/2026 | 271.93 | 276.20 | 268.76 | 275.70 | 4,350,488 | 273.75 |
| 8/11/2026 | 273.23 | 274.21 | 271.32 | 274.15 | 3,029,729 | 272.21 |
| 8/10/2026 | 274.14 | 275.75 | 270.36 | 273.72 | 4,741,069 | 271.79 |
| 8/07/2026 | 274.51 | 276.87 | 273.29 | 274.48 | 4,909,688 | 272.54 |
| 8/06/2026 | 276.00 | 276.83 | 271.76 | 276.26 | 4,215,004 | 274.31 |
| 8/05/2026 | 271.64 | 275.30 | 269.01 | 274.00 | 4,774,771 | 272.07 |
| 8/04/2026 | 270.33 | 271.53 | 264.31 | 268.34 | 7,483,724 | 266.45 |
| 8/03/2026 | 275.71 | 276.33 | 265.23 | 265.23 | 7,426,389 | 263.36 |
| 7/31/2026 | 267.12 | 271.07 | 265.52 | 270.64 | 4,965,191 | 268.73 |
| 7/30/2026 | 270.49 | 271.80 | 266.31 | 268.44 | 4,041,371 | 266.55 |
| 7/29/2026 | 272.63 | 273.03 | 270.25 | 271.52 | 3,653,266 | 269.60 |
| 7/28/2026 | 276.21 | 278.70 | 271.63 | 273.02 | 5,263,315 | 271.09 |
| 7/27/2026 | 267.50 | 271.17 | 266.80 | 270.67 | 4,875,184 | 268.76 |
| 7/24/2026 | 263.79 | 266.46 | 262.90 | 264.76 | 3,703,509 | 262.89 |
| 7/23/2026 | 261.58 | 264.02 | 260.96 | 262.80 | 5,105,675 | 260.94 |
| 7/22/2026 | 265.70 | 265.97 | 261.85 | 263.57 | 4,523,437 | 261.71 |
| 7/21/2026 | 266.52 | 266.87 | 263.65 | 263.91 | 3,534,845 | 262.05 |
| 7/20/2026 | 269.75 | 270.00 | 266.26 | 267.64 | 3,696,278 | 265.75 |
| 7/17/2026 | 275.00 | 276.36 | 267.19 | 267.71 | 3,782,051 | 265.82 |
| 7/16/2026 | 266.75 | 273.59 | 265.99 | 273.46 | 4,813,722 | 271.53 |
| 7/15/2026 | 268.00 | 270.28 | 264.09 | 264.95 | 6,049,756 | 263.08 |
| 7/14/2026 | 272.00 | 273.81 | 268.32 | 268.94 | 3,833,177 | 267.04 |
| 7/13/2026 | 276.02 | 276.01 | 271.33 | 272.61 | 4,168,600 | 270.69 |
| 7/10/2026 | 278.21 | 278.40 | 272.50 | 274.60 | 2,980,794 | 272.66 |
| 7/09/2026 | 276.06 | 277.58 | 272.92 | 276.49 | 3,604,426 | 274.54 |
| 7/08/2026 | 281.27 | 281.62 | 276.24 | 278.25 | 4,734,580 | 276.29 |
| 7/07/2026 | 283.80 | 287.10 | 281.38 | 282.21 | 3,688,313 | 280.22 |
| 7/06/2026 | 280.06 | 281.02 | 273.58 | 279.50 | 6,743,423 | 277.53 |
| 7/02/2026 | 271.80 | 280.63 | 269.86 | 280.63 | 7,765,605 | 278.65 |
| 7/01/2026 | 270.25 | 272.45 | 268.90 | 269.43 | 3,901,792 | 267.53 |