McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
309.74
-3.94 (-1.26%)
May 12, 2025, 1:54 PM - Market open
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 312.01 | 312.01 | 305.01 | 309.52 | - | -1.33% | 2,246,490 |
| May 9, 2025 | 312.90 | 314.25 | 311.17 | 313.68 | 313.68 | 0.06% | 1,917,830 |
| May 8, 2025 | 318.08 | 319.66 | 313.18 | 313.49 | 313.49 | -1.46% | 2,131,496 |
| May 7, 2025 | 316.48 | 319.24 | 316.12 | 318.13 | 318.13 | 0.42% | 2,726,245 |
| May 6, 2025 | 315.11 | 317.24 | 312.87 | 316.79 | 316.79 | 0.34% | 2,691,660 |
| May 5, 2025 | 313.00 | 317.40 | 310.70 | 315.72 | 315.72 | 1.21% | 3,534,301 |
| May 2, 2025 | 313.55 | 315.97 | 310.68 | 311.96 | 311.96 | -0.54% | 3,994,578 |
| May 1, 2025 | 313.16 | 319.25 | 311.60 | 313.64 | 313.64 | -1.88% | 5,186,858 |
| Apr 30, 2025 | 316.79 | 321.00 | 313.10 | 319.65 | 319.65 | 1.64% | 5,564,594 |
| Apr 29, 2025 | 316.06 | 316.73 | 313.00 | 314.50 | 314.50 | -0.73% | 3,164,531 |
| Apr 28, 2025 | 317.70 | 318.02 | 314.25 | 316.81 | 316.81 | 0.02% | 2,578,256 |
| Apr 25, 2025 | 316.50 | 321.78 | 315.03 | 316.74 | 316.74 | 0.16% | 2,283,147 |
| Apr 24, 2025 | 318.43 | 318.89 | 313.53 | 316.22 | 316.22 | -0.71% | 2,479,485 |
| Apr 23, 2025 | 318.50 | 319.90 | 314.79 | 318.48 | 318.48 | -0.19% | 3,210,134 |
| Apr 22, 2025 | 311.76 | 320.00 | 311.19 | 319.08 | 319.08 | 3.36% | 4,200,708 |
| Apr 21, 2025 | 311.00 | 311.28 | 305.12 | 308.72 | 308.72 | -0.83% | 2,669,905 |
| Apr 17, 2025 | 309.22 | 312.99 | 307.13 | 311.30 | 311.30 | 0.71% | 2,728,460 |
| Apr 16, 2025 | 313.57 | 314.29 | 307.37 | 309.10 | 309.10 | -1.08% | 3,099,078 |
| Apr 15, 2025 | 316.13 | 317.20 | 311.84 | 312.48 | 312.48 | -1.14% | 2,901,367 |
| Apr 14, 2025 | 312.43 | 318.20 | 311.13 | 316.07 | 316.07 | 1.99% | 4,068,713 |
| Apr 11, 2025 | 306.47 | 310.89 | 303.96 | 309.90 | 309.90 | 1.02% | 4,440,059 |
| Apr 10, 2025 | 301.34 | 307.63 | 296.92 | 306.78 | 306.78 | 0.93% | 6,049,543 |
| Apr 9, 2025 | 297.41 | 311.65 | 296.72 | 303.96 | 303.96 | 1.38% | 8,265,701 |
| Apr 8, 2025 | 303.78 | 308.25 | 294.92 | 299.83 | 299.83 | -0.02% | 5,562,462 |
| Apr 7, 2025 | 292.60 | 304.88 | 290.50 | 299.89 | 299.89 | -0.07% | 7,725,857 |
| Apr 4, 2025 | 314.57 | 314.96 | 299.30 | 300.11 | 300.11 | -5.71% | 8,831,090 |
| Apr 3, 2025 | 311.38 | 319.72 | 311.30 | 318.27 | 318.27 | 2.15% | 7,023,851 |
| Apr 2, 2025 | 312.71 | 313.93 | 309.83 | 311.58 | 311.58 | -0.65% | 2,776,755 |
| Apr 1, 2025 | 313.08 | 314.78 | 310.95 | 313.63 | 313.63 | 0.40% | 2,411,454 |
| Mar 31, 2025 | 305.00 | 313.20 | 304.44 | 312.37 | 312.37 | 1.72% | 4,418,823 |
| Mar 28, 2025 | 309.00 | 310.00 | 305.99 | 307.09 | 307.09 | -1.79% | 3,211,862 |
| Mar 27, 2025 | 315.16 | 316.64 | 310.68 | 312.69 | 312.69 | -0.28% | 3,119,455 |
| Mar 26, 2025 | 307.90 | 314.06 | 307.79 | 313.58 | 313.58 | 2.17% | 2,624,998 |
| Mar 25, 2025 | 306.93 | 308.66 | 304.03 | 306.92 | 306.92 | 0.41% | 2,657,170 |
| Mar 24, 2025 | 306.30 | 307.95 | 304.53 | 305.67 | 305.67 | 0.08% | 3,443,511 |
| Mar 21, 2025 | 306.39 | 307.00 | 301.64 | 305.44 | 305.44 | -0.51% | 6,016,138 |
| Mar 20, 2025 | 308.03 | 309.66 | 305.51 | 307.00 | 307.00 | 0.03% | 2,723,487 |
| Mar 19, 2025 | 303.99 | 308.08 | 303.63 | 306.92 | 306.92 | 1.09% | 2,812,212 |
| Mar 18, 2025 | 304.97 | 304.97 | 302.27 | 303.60 | 303.60 | -0.12% | 2,435,418 |
| Mar 17, 2025 | 301.30 | 305.23 | 300.03 | 303.97 | 303.97 | 1.38% | 2,758,628 |
| Mar 14, 2025 | 296.97 | 300.67 | 295.71 | 299.83 | 299.83 | 0.78% | 2,696,979 |
| Mar 13, 2025 | 300.43 | 303.47 | 297.27 | 297.50 | 297.50 | -0.63% | 4,178,882 |
| Mar 12, 2025 | 303.69 | 306.43 | 296.35 | 299.40 | 299.40 | -2.40% | 4,546,240 |
| Mar 11, 2025 | 317.62 | 317.70 | 306.31 | 306.76 | 306.76 | -3.31% | 4,513,135 |
| Mar 10, 2025 | 320.09 | 326.32 | 315.74 | 317.25 | 317.25 | -1.26% | 4,698,682 |
| Mar 7, 2025 | 310.82 | 323.17 | 310.35 | 321.29 | 321.29 | 3.52% | 7,607,616 |
| Mar 6, 2025 | 307.80 | 311.35 | 304.38 | 310.37 | 310.37 | 0.95% | 2,954,920 |
| Mar 5, 2025 | 304.00 | 308.46 | 303.37 | 307.45 | 307.45 | 0.55% | 2,327,472 |
| Mar 4, 2025 | 304.59 | 312.93 | 304.59 | 305.77 | 305.77 | 0.49% | 3,954,691 |
| Mar 3, 2025 | 308.11 | 309.49 | 302.43 | 304.29 | 304.29 | -1.31% | 4,371,634 |