McDonald's Corporation (NEO:MCDS)
Canada
· Delayed Price · Currency is CAD 26.84
-0.22 (-0.81%)
May 13, 2025, 3:51 PM EDT
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.97 | 27.06 | 26.62 | 27.06 | 27.06 | -0.51% | 7,291 |
| May 9, 2025 | 27.22 | 27.22 | 27.09 | 27.20 | 27.20 | 0.04% | 2,541 |
| May 8, 2025 | 27.74 | 27.74 | 27.19 | 27.19 | 27.19 | -1.38% | 6,264 |
| May 7, 2025 | 27.61 | 27.61 | 27.57 | 27.57 | 27.57 | 0.33% | 1,180 |
| May 6, 2025 | 27.30 | 27.48 | 27.30 | 27.48 | 27.48 | 0.11% | 1,410 |
| May 5, 2025 | 26.95 | 27.45 | 26.95 | 27.45 | 27.45 | 1.86% | 3,014 |
| May 2, 2025 | 27.06 | 27.30 | 26.95 | 26.95 | 26.95 | -0.55% | 9,094 |
| May 1, 2025 | 27.05 | 27.62 | 27.05 | 27.10 | 27.10 | -2.38% | 10,702 |
| Apr 30, 2025 | 27.31 | 27.76 | 27.22 | 27.76 | 27.76 | 1.65% | 2,773 |
| Apr 29, 2025 | 27.26 | 27.43 | 27.26 | 27.31 | 27.31 | -0.76% | 5,027 |
| Apr 28, 2025 | 27.41 | 27.52 | 27.37 | 27.52 | 27.52 | -0.11% | 7,461 |
| Apr 25, 2025 | 27.75 | 27.76 | 27.37 | 27.55 | 27.55 | 0.04% | 11,325 |
| Apr 24, 2025 | 27.55 | 27.60 | 27.23 | 27.54 | 27.54 | -0.47% | 173,211 |
| Apr 23, 2025 | 27.70 | 27.78 | 27.48 | 27.67 | 27.67 | -0.14% | 32,782 |
| Apr 22, 2025 | 27.10 | 27.72 | 27.10 | 27.71 | 27.71 | 3.16% | 4,492 |
| Apr 21, 2025 | 26.86 | 26.86 | 26.62 | 26.86 | 26.86 | -0.70% | 1,562 |
| Apr 17, 2025 | 26.91 | 27.07 | 26.90 | 27.05 | 27.05 | 0.78% | 2,284 |
| Apr 16, 2025 | 26.98 | 27.17 | 26.83 | 26.84 | 26.84 | -1.11% | 12,588 |
| Apr 15, 2025 | 27.29 | 27.40 | 27.13 | 27.14 | 27.14 | -0.95% | 326,502 |
| Apr 14, 2025 | 26.90 | 27.59 | 26.90 | 27.40 | 27.40 | 1.90% | 6,116 |
| Apr 11, 2025 | 26.60 | 26.89 | 26.41 | 26.89 | 26.89 | 1.32% | 20,266 |
| Apr 10, 2025 | 26.46 | 26.54 | 26.04 | 26.54 | 26.54 | 0.68% | 1,235 |
| Apr 9, 2025 | 26.05 | 26.77 | 25.81 | 26.36 | 26.36 | 1.70% | 10,621 |
| Apr 8, 2025 | 26.54 | 26.68 | 25.74 | 25.92 | 25.92 | -0.50% | 3,513 |
| Apr 7, 2025 | 25.54 | 26.18 | 25.37 | 26.05 | 26.05 | -0.69% | 9,796 |
| Apr 4, 2025 | 27.12 | 27.24 | 26.21 | 26.23 | 26.23 | -5.07% | 12,534 |
| Apr 3, 2025 | 27.09 | 27.71 | 27.02 | 27.63 | 27.63 | 1.99% | 39,575 |
| Apr 2, 2025 | 27.11 | 27.11 | 27.02 | 27.09 | 27.09 | -0.55% | 10,804 |
| Apr 1, 2025 | 27.03 | 27.24 | 27.03 | 27.24 | 27.24 | 0.26% | 6,197 |
| Mar 31, 2025 | 26.45 | 27.20 | 26.45 | 27.17 | 27.17 | 1.61% | 3,191 |
| Mar 28, 2025 | 26.77 | 26.90 | 26.74 | 26.74 | 26.74 | -1.87% | 2,990 |
| Mar 27, 2025 | 27.40 | 27.40 | 27.20 | 27.25 | 27.25 | -0.15% | 10,451 |
| Mar 26, 2025 | 26.85 | 27.30 | 26.85 | 27.29 | 27.29 | 2.10% | 5,886 |
| Mar 25, 2025 | 26.77 | 26.80 | 26.65 | 26.73 | 26.73 | 0.34% | 4,922 |
| Mar 24, 2025 | 26.59 | 26.65 | 26.54 | 26.64 | 26.64 | 0.64% | 1,288 |
| Mar 21, 2025 | 26.44 | 26.47 | 26.40 | 26.47 | 26.47 | -0.97% | 497 |
| Mar 20, 2025 | 26.61 | 26.91 | 26.61 | 26.73 | 26.73 | -0.11% | 901 |
| Mar 19, 2025 | 26.60 | 26.76 | 26.58 | 26.76 | 26.76 | 1.21% | 4,549 |
| Mar 18, 2025 | 26.40 | 26.49 | 26.35 | 26.44 | 26.44 | -0.15% | 4,741 |
| Mar 17, 2025 | 26.33 | 26.54 | 26.25 | 26.48 | 26.48 | 1.34% | 6,200 |
| Mar 14, 2025 | 25.77 | 26.16 | 25.77 | 26.13 | 26.13 | 0.81% | 5,229 |
| Mar 13, 2025 | 26.15 | 26.38 | 25.92 | 25.92 | 25.92 | -0.54% | 10,849 |
| Mar 12, 2025 | 26.31 | 26.39 | 25.85 | 26.06 | 26.06 | -2.51% | 14,265 |
| Mar 11, 2025 | 27.59 | 27.59 | 26.69 | 26.73 | 26.73 | -3.36% | 15,541 |
| Mar 10, 2025 | 28.17 | 28.36 | 27.53 | 27.66 | 27.66 | -1.28% | 17,286 |
| Mar 7, 2025 | 27.50 | 28.11 | 27.46 | 28.02 | 28.02 | 3.93% | 25,903 |
| Mar 6, 2025 | 26.82 | 26.98 | 26.57 | 26.96 | 26.96 | 0.90% | 4,238 |
| Mar 5, 2025 | 26.44 | 26.84 | 26.44 | 26.72 | 26.72 | -0.30% | 7,708 |
| Mar 4, 2025 | 26.50 | 27.25 | 26.50 | 26.80 | 26.80 | 1.32% | 34,460 |
| Mar 3, 2025 | 26.49 | 26.49 | 26.35 | 26.45 | 26.45 | -1.20% | 4,356 |