McDonald's Corporation (NEO:MCDS)
Canada
· Delayed Price · Currency is CAD 26.57
-0.02 (-0.08%)
Aug 15, 2025, 3:51 PM EDT
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.62 | 26.70 | 26.51 | 26.57 | 26.57 | -0.08% | 3,642 |
| Aug 14, 2025 | 26.14 | 26.61 | 26.14 | 26.59 | 26.59 | 1.30% | 3,803 |
| Aug 13, 2025 | 26.15 | 26.25 | 26.04 | 26.25 | 26.25 | 1.04% | 3,066 |
| Aug 12, 2025 | 26.26 | 26.26 | 25.85 | 25.98 | 25.98 | -0.80% | 33,904 |
| Aug 11, 2025 | 26.30 | 26.43 | 26.19 | 26.19 | 26.19 | -0.53% | 4,840 |
| Aug 8, 2025 | 26.55 | 26.55 | 26.20 | 26.33 | 26.33 | -0.83% | 2,331 |
| Aug 7, 2025 | 26.68 | 26.68 | 26.30 | 26.55 | 26.55 | 0.15% | 4,548 |
| Aug 6, 2025 | 26.45 | 26.69 | 26.17 | 26.51 | 26.51 | 3.03% | 78,624 |
| Aug 5, 2025 | 26.07 | 26.20 | 25.72 | 25.73 | 25.73 | -1.23% | 7,816 |
| Aug 1, 2025 | 25.89 | 26.14 | 25.89 | 26.05 | 26.05 | 0.85% | 10,947 |
| Jul 31, 2025 | 25.92 | 26.09 | 25.83 | 25.83 | 25.83 | -1.22% | 5,659 |
| Jul 30, 2025 | 25.95 | 26.21 | 25.95 | 26.15 | 26.15 | 0.46% | 26,135 |
| Jul 29, 2025 | 25.90 | 26.03 | 25.80 | 26.03 | 26.03 | 0.81% | 52,686 |
| Jul 28, 2025 | 25.56 | 25.82 | 25.43 | 25.82 | 25.82 | 0.51% | 11,496 |
| Jul 25, 2025 | 25.39 | 25.71 | 25.39 | 25.69 | 25.69 | 0.98% | 98,612 |
| Jul 24, 2025 | 25.60 | 25.65 | 25.40 | 25.44 | 25.44 | -1.05% | 27,759 |
| Jul 23, 2025 | 25.79 | 25.79 | 25.67 | 25.71 | 25.71 | -0.35% | 4,577 |
| Jul 22, 2025 | 25.50 | 25.89 | 25.50 | 25.80 | 25.80 | 1.10% | 6,110 |
| Jul 21, 2025 | 25.55 | 25.68 | 25.51 | 25.52 | 25.52 | -0.23% | 9,359 |
| Jul 18, 2025 | 25.96 | 25.96 | 25.58 | 25.58 | 25.58 | -1.16% | 9,494 |
| Jul 17, 2025 | 26.00 | 26.00 | 25.77 | 25.88 | 25.88 | 0.43% | 36,721 |
| Jul 16, 2025 | 25.84 | 25.84 | 25.58 | 25.77 | 25.77 | -0.27% | 5,937 |
| Jul 15, 2025 | 26.01 | 26.08 | 25.81 | 25.84 | 25.84 | -0.58% | 9,763 |
| Jul 14, 2025 | 25.91 | 26.03 | 25.50 | 25.99 | 25.99 | 0.66% | 19,228 |
| Jul 11, 2025 | 25.83 | 26.10 | 25.72 | 25.82 | 25.82 | 0.27% | 25,964 |
| Jul 10, 2025 | 25.55 | 25.95 | 25.55 | 25.75 | 25.75 | 1.94% | 24,794 |
| Jul 9, 2025 | 25.20 | 25.31 | 25.20 | 25.26 | 25.26 | 0.32% | 4,850 |
| Jul 8, 2025 | 25.20 | 25.24 | 25.07 | 25.18 | 25.18 | -0.51% | 9,060 |
| Jul 7, 2025 | 25.31 | 25.46 | 25.25 | 25.31 | 25.31 | -0.71% | 20,236 |
| Jul 4, 2025 | 25.15 | 25.61 | 25.15 | 25.49 | 25.49 | 0.55% | 1,190 |
| Jul 3, 2025 | 25.40 | 25.45 | 25.29 | 25.35 | 25.35 | -0.43% | 6,360 |
| Jul 2, 2025 | 25.55 | 25.65 | 25.26 | 25.46 | 25.46 | 0.79% | 10,562 |
| Jun 30, 2025 | 25.16 | 25.36 | 25.16 | 25.26 | 25.26 | 0.40% | 8,792 |
| Jun 27, 2025 | 24.80 | 25.16 | 24.70 | 25.16 | 25.16 | 2.11% | 31,531 |
| Jun 26, 2025 | 24.79 | 24.79 | 24.51 | 24.64 | 24.64 | -0.20% | 25,905 |
| Jun 25, 2025 | 25.24 | 25.24 | 24.60 | 24.69 | 24.69 | -2.02% | 46,658 |
| Jun 24, 2025 | 25.12 | 25.24 | 24.99 | 25.20 | 25.20 | 0.68% | 19,524 |
| Jun 23, 2025 | 24.78 | 25.03 | 24.69 | 25.03 | 25.03 | 0.97% | 15,511 |
| Jun 20, 2025 | 25.33 | 25.33 | 24.71 | 24.79 | 24.79 | -1.59% | 18,637 |
| Jun 19, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | 0.60% | 613 |
| Jun 18, 2025 | 25.18 | 25.18 | 25.00 | 25.04 | 25.04 | -0.83% | 4,968 |
| Jun 17, 2025 | 25.63 | 25.63 | 25.25 | 25.25 | 25.25 | -1.52% | 14,907 |
| Jun 16, 2025 | 26.22 | 26.22 | 25.60 | 25.64 | 25.64 | -1.80% | 20,272 |
| Jun 13, 2025 | 26.16 | 26.39 | 26.08 | 26.11 | 26.11 | -0.31% | 10,600 |
| Jun 12, 2025 | 26.07 | 26.20 | 26.00 | 26.19 | 26.19 | 0.23% | 5,313 |
| Jun 11, 2025 | 25.90 | 26.21 | 25.82 | 26.13 | 26.13 | 0.50% | 18,378 |
| Jun 10, 2025 | 26.03 | 26.11 | 25.92 | 26.00 | 26.00 | -1.37% | 12,177 |
| Jun 9, 2025 | 26.33 | 26.40 | 25.96 | 26.36 | 26.36 | -0.90% | 35,282 |
| Jun 6, 2025 | 26.76 | 26.76 | 26.56 | 26.60 | 26.60 | -0.67% | 4,317 |
| Jun 5, 2025 | 26.99 | 26.99 | 26.68 | 26.78 | 26.78 | -0.78% | 3,870 |