McDonald’s Corporation (MCD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 274.51 | 276.87 | 273.29 | 274.48 | -0.64% | 4,906,500 |
| 2026-08-06 | 276.00 | 276.83 | 271.76 | 276.26 | +0.82% | 4,214,900 |
| 2026-08-05 | 271.64 | 275.30 | 269.01 | 274.00 | +2.11% | 4,775,300 |
| 2026-08-04 | 270.33 | 271.53 | 264.31 | 268.34 | +1.17% | 7,486,000 |
| 2026-08-03 | 275.71 | 276.33 | 265.23 | 265.23 | -2.00% | 7,440,500 |
| 2026-07-31 | 267.12 | 271.07 | 265.52 | 270.64 | +0.82% | 4,965,200 |
| 2026-07-30 | 270.49 | 271.80 | 266.31 | 268.44 | -1.13% | 4,040,200 |
| 2026-07-29 | 272.63 | 273.03 | 270.25 | 271.52 | -0.55% | 3,650,700 |
| 2026-07-28 | 276.21 | 278.70 | 271.63 | 273.02 | +0.87% | 5,261,500 |
| 2026-07-27 | 267.50 | 271.17 | 266.80 | 270.67 | +2.23% | 4,874,400 |
| 2026-07-24 | 263.79 | 266.46 | 262.90 | 264.76 | +0.75% | 3,703,500 |
| 2026-07-23 | 261.58 | 264.02 | 260.96 | 262.80 | -0.29% | 5,105,700 |
| 2026-07-22 | 265.70 | 265.97 | 261.85 | 263.57 | -0.13% | 4,524,400 |
| 2026-07-21 | 266.52 | 266.87 | 263.65 | 263.91 | -1.39% | 3,539,500 |
| 2026-07-20 | 269.75 | 270.00 | 266.26 | 267.64 | -0.03% | 3,693,400 |
| 2026-07-17 | 275.00 | 276.36 | 267.19 | 267.71 | -2.10% | 3,782,000 |
| 2026-07-16 | 266.75 | 273.59 | 265.99 | 273.46 | +3.21% | 4,812,000 |
| 2026-07-15 | 268.00 | 270.28 | 264.09 | 264.95 | -1.48% | 6,050,900 |
| 2026-07-14 | 272.00 | 273.81 | 268.32 | 268.94 | -1.35% | 3,834,500 |
| 2026-07-13 | 276.02 | 276.02 | 271.33 | 272.61 | -0.72% | 4,169,600 |
| 2026-07-10 | 278.21 | 278.40 | 272.50 | 274.60 | -0.68% | 2,980,800 |
| 2026-07-09 | 276.06 | 277.58 | 272.92 | 276.49 | -0.63% | 3,605,400 |
| 2026-07-08 | 281.27 | 281.62 | 276.24 | 278.25 | -1.40% | 4,735,900 |
| 2026-07-07 | 283.80 | 287.10 | 281.38 | 282.21 | +0.97% | 3,688,500 |
| 2026-07-06 | 280.06 | 281.02 | 273.58 | 279.50 | -0.40% | 6,744,000 |
| 2026-07-02 | 271.80 | 280.63 | 269.86 | 280.63 | +4.16% | 6,871,800 |
| 2026-07-01 | 270.25 | 272.45 | 268.90 | 269.43 | -0.33% | 3,902,100 |
| 2026-06-30 | 268.20 | 271.19 | 267.39 | 270.31 | +1.17% | 4,752,600 |
| 2026-06-29 | 270.19 | 272.50 | 265.60 | 267.18 | -0.96% | 4,522,000 |
| 2026-06-26 | 264.77 | 270.79 | 264.55 | 269.76 | +1.97% | 7,422,800 |
| 2026-06-25 | 272.69 | 273.34 | 264.53 | 264.54 | -3.41% | 6,192,700 |
| 2026-06-24 | 272.17 | 276.06 | 271.22 | 273.88 | +0.82% | 4,698,700 |
| 2026-06-23 | 273.89 | 274.25 | 270.51 | 271.66 | +0.58% | 3,783,500 |
| 2026-06-22 | 277.00 | 277.55 | 270.08 | 270.10 | -3.05% | 4,891,100 |
| 2026-06-18 | 284.38 | 284.76 | 277.93 | 278.61 | -1.84% | 8,106,400 |
| 2026-06-17 | 285.50 | 287.29 | 282.97 | 283.82 | -1.43% | 3,591,000 |
| 2026-06-16 | 288.00 | 289.29 | 285.09 | 287.93 | +0.63% | 3,874,300 |
| 2026-06-15 | 284.23 | 288.24 | 283.60 | 286.12 | +0.46% | 4,388,500 |
| 2026-06-12 | 286.00 | 287.66 | 284.03 | 284.81 | +0.01% | 4,028,800 |
| 2026-06-11 | 282.84 | 286.25 | 281.04 | 284.77 | +0.80% | 4,565,400 |
| 2026-06-10 | 284.32 | 286.45 | 282.30 | 282.52 | +0.10% | 4,152,700 |
| 2026-06-09 | 277.61 | 285.31 | 276.04 | 282.25 | +1.61% | 5,431,700 |
| 2026-06-08 | 278.11 | 280.18 | 277.15 | 277.78 | -0.74% | 3,842,300 |
| 2026-06-05 | 274.40 | 280.76 | 274.40 | 279.84 | +2.61% | 5,428,100 |
| 2026-06-04 | 277.80 | 278.50 | 271.85 | 272.72 | -0.21% | 3,541,600 |
| 2026-06-03 | 275.77 | 276.85 | 273.29 | 273.29 | -1.11% | 5,011,100 |
| 2026-06-02 | 273.33 | 278.01 | 272.95 | 276.36 | +0.09% | 4,211,600 |
| 2026-06-01 | 278.12 | 278.89 | 273.40 | 276.11 | -1.11% | 4,594,600 |
| 2026-05-29 | 277.78 | 281.42 | 277.42 | 279.20 | +0.44% | 4,901,300 |
| 2026-05-28 | 280.01 | 280.22 | 277.52 | 277.97 | -1.05% | 4,115,700 |
| 2026-05-27 | 280.24 | 283.55 | 279.85 | 280.92 | +0.59% | 3,808,100 |
| 2026-05-26 | 281.02 | 282.02 | 278.71 | 279.26 | -1.07% | 4,227,400 |
| 2026-05-22 | 283.00 | 283.73 | 280.41 | 282.27 | -0.67% | 3,056,200 |
| 2026-05-21 | 281.05 | 285.15 | 279.95 | 284.18 | +1.40% | 5,116,300 |
| 2026-05-20 | 280.29 | 281.02 | 276.40 | 280.27 | -0.19% | 4,056,900 |
| 2026-05-19 | 283.40 | 285.32 | 280.29 | 280.80 | -0.59% | 4,087,500 |
| 2026-05-18 | 275.82 | 282.80 | 275.15 | 282.47 | +2.20% | 3,969,300 |
| 2026-05-15 | 276.00 | 277.50 | 275.02 | 276.39 | +0.52% | 3,866,400 |
| 2026-05-14 | 277.80 | 277.80 | 274.30 | 274.97 | -0.26% | 3,428,200 |
| 2026-05-13 | 274.50 | 277.50 | 273.24 | 275.70 | +0.31% | 3,451,000 |
| 2026-05-12 | 278.20 | 279.25 | 274.77 | 274.84 | +0.09% | 4,366,600 |
| 2026-05-11 | 275.83 | 276.74 | 271.98 | 274.60 | -0.42% | 5,849,000 |
| 2026-05-08 | 285.00 | 286.50 | 274.83 | 275.75 | -2.80% | 6,044,100 |
| 2026-05-07 | 287.83 | 291.40 | 282.15 | 283.70 | -0.14% | 6,613,800 |
| 2026-05-06 | 287.17 | 288.50 | 282.40 | 284.10 | -0.38% | 4,807,900 |
| 2026-05-05 | 284.40 | 286.56 | 283.02 | 285.17 | +0.38% | 4,007,100 |
| 2026-05-04 | 286.32 | 289.75 | 283.69 | 284.10 | -0.89% | 3,750,500 |
| 2026-05-01 | 294.70 | 295.58 | 286.36 | 286.64 | -2.37% | 3,761,800 |
| 2026-04-30 | 290.55 | 294.52 | 290.23 | 293.59 | +1.21% | 4,137,700 |
| 2026-04-29 | 291.30 | 292.51 | 289.30 | 290.08 | -0.79% | 3,493,000 |
| 2026-04-28 | 292.20 | 294.65 | 291.03 | 292.39 | +0.75% | 4,087,100 |
| 2026-04-27 | 297.79 | 298.53 | 290.19 | 290.21 | -3.06% | 4,985,000 |
| 2026-04-24 | 302.29 | 302.59 | 299.22 | 299.36 | -1.05% | 3,847,800 |
| 2026-04-23 | 302.50 | 304.89 | 301.92 | 302.53 | +0.82% | 3,064,300 |
| 2026-04-22 | 302.05 | 302.91 | 299.83 | 300.07 | -0.59% | 2,845,600 |
| 2026-04-21 | 305.55 | 306.15 | 300.97 | 301.84 | -1.66% | 2,708,100 |
| 2026-04-20 | 312.15 | 312.53 | 305.95 | 306.94 | -1.42% | 2,395,200 |
| 2026-04-17 | 307.31 | 312.54 | 307.20 | 311.36 | +1.43% | 3,225,500 |
| 2026-04-16 | 306.58 | 308.27 | 304.57 | 306.96 | +0.23% | 2,334,400 |
| 2026-04-15 | 303.27 | 306.94 | 303.00 | 306.26 | +1.00% | 2,976,500 |
| 2026-04-14 | 303.02 | 303.58 | 301.53 | 303.22 | -0.42% | 3,150,100 |
| 2026-04-13 | 304.22 | 304.90 | 302.10 | 304.51 | -0.38% | 2,872,100 |
| 2026-04-10 | 307.30 | 308.70 | 304.18 | 305.68 | -1.25% | 2,708,600 |
| 2026-04-09 | 305.19 | 311.10 | 303.99 | 309.55 | +0.83% | 2,484,700 |
| 2026-04-08 | 307.16 | 308.25 | 303.10 | 307.01 | +0.71% | 4,155,100 |
| 2026-04-07 | 310.27 | 310.30 | 304.22 | 304.85 | -1.59% | 2,033,700 |
| 2026-04-06 | 306.06 | 310.31 | 305.81 | 309.76 | +0.85% | 1,816,000 |
| 2026-04-02 | 306.83 | 307.50 | 303.03 | 307.14 | -0.05% | 2,649,100 |
| 2026-04-01 | 310.17 | 311.00 | 304.00 | 307.29 | -1.13% | 3,887,300 |
| 2026-03-31 | 310.23 | 311.68 | 307.54 | 310.79 | +0.73% | 3,021,300 |
| 2026-03-30 | 308.70 | 310.79 | 307.64 | 308.53 | +0.86% | 3,569,600 |
| 2026-03-27 | 309.75 | 309.97 | 305.33 | 305.90 | -0.98% | 3,137,200 |
| 2026-03-26 | 310.75 | 312.71 | 308.80 | 308.93 | -0.89% | 3,025,700 |
| 2026-03-25 | 310.06 | 312.94 | 308.11 | 311.70 | +1.25% | 3,714,000 |
| 2026-03-24 | 306.39 | 311.19 | 304.78 | 307.84 | -0.20% | 2,954,900 |
| 2026-03-23 | 313.47 | 313.99 | 308.05 | 308.47 | -0.12% | 3,003,200 |
| 2026-03-20 | 309.80 | 311.37 | 307.62 | 308.85 | -0.24% | 6,436,600 |
| 2026-03-19 | 315.99 | 316.73 | 309.33 | 309.58 | -1.95% | 3,362,300 |
| 2026-03-18 | 323.77 | 324.50 | 315.24 | 315.73 | -3.24% | 3,038,400 |
| 2026-03-17 | 327.34 | 330.49 | 326.12 | 326.30 | -0.11% | 2,437,800 |
| 2026-03-16 | 327.84 | 328.71 | 326.51 | 326.65 | +0.06% | 2,584,300 |
| 2026-03-13 | 324.98 | 326.96 | 324.48 | 326.46 | +0.79% | 2,449,800 |
| 2026-03-12 | 323.25 | 327.32 | 322.01 | 323.91 | -0.40% | 2,639,600 |
| 2026-03-11 | 327.03 | 327.65 | 322.42 | 325.21 | -0.83% | 2,200,500 |
| 2026-03-10 | 328.34 | 329.65 | 326.71 | 327.94 | -0.86% | 2,391,400 |
| 2026-03-09 | 325.80 | 331.70 | 324.58 | 330.80 | +0.84% | 3,407,500 |
| 2026-03-06 | 326.29 | 328.33 | 321.32 | 328.06 | +0.19% | 3,341,200 |
| 2026-03-05 | 329.80 | 330.81 | 324.12 | 327.45 | -1.29% | 4,321,400 |
| 2026-03-04 | 331.74 | 332.83 | 329.61 | 331.74 | -0.13% | 2,455,900 |
| 2026-03-03 | 330.09 | 332.17 | 327.70 | 332.17 | -0.79% | 2,901,100 |
| 2026-03-02 | 341.06 | 341.75 | 334.41 | 334.82 | -1.83% | 4,555,400 |
| 2026-02-27 | 335.57 | 341.35 | 335.57 | 341.06 | +1.95% | 4,269,100 |
| 2026-02-26 | 334.87 | 336.94 | 333.11 | 334.53 | +0.46% | 2,425,900 |
| 2026-02-25 | 332.00 | 334.15 | 330.00 | 333.01 | -0.01% | 2,812,500 |
| 2026-02-24 | 335.31 | 336.00 | 332.33 | 333.05 | -0.45% | 2,756,900 |
| 2026-02-23 | 330.43 | 335.58 | 330.25 | 334.56 | +1.62% | 3,806,200 |
| 2026-02-20 | 328.03 | 330.28 | 325.96 | 329.23 | +0.65% | 3,862,700 |
| 2026-02-19 | 328.46 | 333.00 | 326.95 | 327.11 | -0.24% | 4,032,300 |
| 2026-02-18 | 327.27 | 328.80 | 323.83 | 327.89 | +0.08% | 3,661,800 |
| 2026-02-17 | 330.00 | 332.08 | 325.00 | 327.62 | +0.01% | 3,367,200 |
| 2026-02-13 | 332.50 | 335.67 | 326.53 | 327.58 | -1.36% | 3,587,900 |
| 2026-02-12 | 329.83 | 333.38 | 320.15 | 332.08 | +2.74% | 6,499,700 |
| 2026-02-11 | 323.58 | 325.20 | 320.81 | 323.21 | -0.85% | 4,553,200 |
| 2026-02-10 | 325.43 | 328.00 | 323.51 | 325.97 | +0.11% | 3,502,900 |
| 2026-02-09 | 325.94 | 327.32 | 323.18 | 325.60 | -0.48% | 2,673,900 |
| 2026-02-06 | 322.90 | 327.54 | 321.24 | 327.16 | +1.14% | 2,831,900 |
| 2026-02-05 | 325.08 | 328.06 | 322.95 | 323.48 | -0.06% | 3,936,800 |
| 2026-02-04 | 321.11 | 326.95 | 319.70 | 323.69 | +1.32% | 4,805,900 |
| 2026-02-03 | 315.51 | 322.89 | 315.51 | 319.48 | +0.30% | 4,043,400 |
| 2026-02-02 | 319.00 | 319.52 | 315.21 | 318.53 | +1.12% | 3,309,800 |
| 2026-01-30 | 315.66 | 316.05 | 311.57 | 315.00 | -0.16% | 2,983,200 |
| 2026-01-29 | 312.91 | 317.40 | 312.26 | 315.51 | +0.87% | 3,211,300 |
| 2026-01-28 | 315.00 | 316.28 | 311.61 | 312.80 | -0.42% | 2,184,500 |
| 2026-01-27 | 312.32 | 314.56 | 311.04 | 314.13 | +0.38% | 2,506,600 |
| 2026-01-26 | 310.00 | 314.36 | 309.97 | 312.95 | +1.20% | 3,385,000 |
| 2026-01-23 | 306.10 | 309.51 | 305.36 | 309.25 | +1.05% | 2,350,200 |
| 2026-01-22 | 306.15 | 307.63 | 304.95 | 306.03 | +0.11% | 2,809,400 |
| 2026-01-21 | 303.34 | 305.71 | 303.14 | 305.69 | +0.94% | 3,630,900 |
| 2026-01-20 | 306.44 | 306.55 | 302.45 | 302.84 | -1.49% | 3,018,000 |
| 2026-01-16 | 306.89 | 308.53 | 305.84 | 307.43 | -0.39% | 2,590,600 |
| 2026-01-15 | 308.93 | 308.93 | 303.80 | 308.62 | +0.16% | 3,189,200 |
| 2026-01-14 | 309.44 | 311.18 | 305.93 | 308.13 | -0.42% | 2,949,000 |
| 2026-01-13 | 305.23 | 309.66 | 305.20 | 309.44 | +0.88% | 2,967,900 |
| 2026-01-12 | 307.44 | 307.48 | 304.17 | 306.75 | -0.19% | 3,206,600 |
| 2026-01-09 | 309.04 | 309.52 | 304.60 | 307.32 | -0.51% | 2,972,000 |
| 2026-01-08 | 303.44 | 309.00 | 302.63 | 308.88 | +1.55% | 3,268,300 |
| 2026-01-07 | 305.33 | 307.00 | 303.31 | 304.16 | +0.46% | 4,100,200 |
| 2026-01-06 | 299.07 | 304.22 | 298.33 | 302.77 | +0.97% | 3,769,100 |
| 2026-01-05 | 301.25 | 302.33 | 299.62 | 299.86 | -1.12% | 4,573,300 |
| 2026-01-02 | 305.29 | 305.55 | 300.29 | 303.26 | -0.78% | 3,124,300 |
| 2025-12-31 | 307.78 | 308.21 | 305.35 | 305.63 | -0.78% | 1,903,600 |
| 2025-12-30 | 307.08 | 308.64 | 306.77 | 308.03 | -0.16% | 1,678,300 |
| 2025-12-29 | 310.46 | 311.10 | 308.22 | 308.53 | -0.69% | 2,148,300 |
| 2025-12-26 | 312.98 | 313.26 | 309.87 | 310.68 | -0.85% | 1,308,900 |
| 2025-12-24 | 310.68 | 313.40 | 310.28 | 313.33 | +0.80% | 1,011,500 |
| 2025-12-23 | 312.10 | 314.12 | 310.63 | 310.84 | -1.70% | 2,922,800 |
| 2025-12-22 | 315.00 | 318.27 | 314.47 | 316.22 | +0.12% | 2,514,600 |
| 2025-12-19 | 318.70 | 319.33 | 315.75 | 315.84 | -1.19% | 7,128,600 |
| 2025-12-18 | 319.38 | 321.79 | 318.35 | 319.65 | +0.30% | 3,335,200 |
| 2025-12-17 | 315.55 | 319.20 | 315.00 | 318.69 | +1.33% | 3,328,600 |
| 2025-12-16 | 319.11 | 320.58 | 314.31 | 314.50 | -1.33% | 2,972,300 |
| 2025-12-15 | 316.70 | 319.66 | 315.80 | 318.73 | +0.63% | 3,814,900 |
| 2025-12-12 | 310.53 | 317.79 | 310.37 | 316.72 | +2.26% | 3,771,900 |
| 2025-12-11 | 311.50 | 312.98 | 309.06 | 309.71 | -0.26% | 4,844,000 |
| 2025-12-10 | 309.50 | 311.32 | 306.01 | 310.53 | -0.08% | 4,103,900 |
| 2025-12-09 | 310.69 | 312.70 | 308.42 | 310.79 | +0.32% | 2,355,100 |
| 2025-12-08 | 312.00 | 313.75 | 309.05 | 309.79 | -0.46% | 3,575,000 |
| 2025-12-05 | 308.66 | 312.05 | 308.20 | 311.23 | +0.87% | 3,147,200 |
| 2025-12-04 | 308.53 | 313.80 | 307.32 | 308.54 | +0.27% | 4,632,200 |
| 2025-12-03 | 302.40 | 308.75 | 302.06 | 307.71 | +2.32% | 4,986,900 |
| 2025-12-02 | 303.80 | 303.82 | 299.59 | 300.72 | -0.94% | 3,947,800 |
| 2025-12-01 | 309.48 | 309.50 | 303.37 | 303.57 | -2.65% | 3,354,100 |
| 2025-11-28 | 312.37 | 313.30 | 310.69 | 311.82 | -0.19% | 1,850,700 |
| 2025-11-26 | 311.57 | 312.87 | 309.72 | 312.40 | +0.63% | 2,786,600 |
| 2025-11-25 | 306.75 | 311.46 | 306.75 | 310.45 | +1.82% | 4,189,600 |
| 2025-11-24 | 308.99 | 310.34 | 304.03 | 304.90 | -1.44% | 3,687,300 |
| 2025-11-21 | 306.27 | 310.54 | 306.16 | 309.35 | +1.71% | 3,348,900 |
| 2025-11-20 | 302.45 | 305.64 | 301.87 | 304.16 | +0.47% | 4,205,100 |
| 2025-11-19 | 304.59 | 304.84 | 302.04 | 302.74 | -0.61% | 2,008,300 |
| 2025-11-18 | 305.68 | 308.44 | 304.16 | 304.59 | -0.10% | 2,773,800 |
| 2025-11-17 | 307.17 | 307.70 | 304.10 | 304.90 | -0.69% | 2,435,700 |
| 2025-11-14 | 308.45 | 310.75 | 303.33 | 307.03 | -0.18% | 3,112,500 |
| 2025-11-13 | 307.30 | 310.10 | 306.50 | 307.58 | +0.21% | 2,294,300 |
| 2025-11-12 | 306.78 | 309.09 | 305.78 | 306.94 | +0.04% | 2,818,600 |
| 2025-11-11 | 300.86 | 307.29 | 300.85 | 306.83 | +2.58% | 2,755,800 |
| 2025-11-10 | 299.00 | 300.02 | 296.04 | 299.10 | -0.19% | 3,824,300 |
| 2025-11-07 | 300.34 | 302.55 | 298.33 | 299.66 | +0.42% | 3,250,100 |
| 2025-11-06 | 304.26 | 306.41 | 297.51 | 298.41 | -2.38% | 3,544,900 |
| 2025-11-05 | 299.56 | 310.17 | 299.21 | 305.67 | +2.16% | 6,070,300 |
| 2025-11-04 | 298.21 | 299.75 | 296.42 | 299.21 | +0.96% | 4,151,300 |
| 2025-11-03 | 297.67 | 297.92 | 294.44 | 296.37 | -0.69% | 3,899,300 |
| 2025-10-31 | 300.00 | 300.71 | 297.00 | 298.43 | -1.32% | 3,582,700 |
| 2025-10-30 | 300.50 | 304.39 | 300.10 | 302.43 | +0.03% | 3,128,400 |
| 2025-10-29 | 304.70 | 304.78 | 301.22 | 302.35 | -1.32% | 2,502,300 |
| 2025-10-28 | 308.54 | 310.58 | 306.33 | 306.40 | -1.16% | 2,336,500 |
| 2025-10-27 | 305.90 | 310.09 | 305.34 | 310.00 | +1.38% | 2,139,700 |
| 2025-10-24 | 307.63 | 307.70 | 305.02 | 305.79 | -0.38% | 1,994,500 |
| 2025-10-23 | 311.97 | 311.97 | 306.22 | 306.97 | -1.01% | 2,081,500 |
| 2025-10-22 | 308.22 | 312.79 | 307.15 | 310.11 | +0.86% | 2,735,700 |
| 2025-10-21 | 308.55 | 308.55 | 306.39 | 307.48 | -0.09% | 2,461,100 |
| 2025-10-20 | 307.95 | 308.70 | 305.84 | 307.77 | -0.10% | 2,329,600 |
| 2025-10-17 | 306.80 | 308.33 | 306.31 | 308.09 | +0.90% | 2,194,200 |
| 2025-10-16 | 305.79 | 307.28 | 304.71 | 305.33 | +0.03% | 2,021,600 |
| 2025-10-15 | 303.63 | 309.10 | 303.63 | 305.25 | +0.23% | 2,522,100 |
| 2025-10-14 | 300.16 | 305.52 | 300.11 | 304.56 | +1.48% | 2,992,800 |
| 2025-10-13 | 294.60 | 300.42 | 294.00 | 300.11 | +1.04% | 3,369,300 |
| 2025-10-10 | 294.70 | 297.95 | 292.89 | 297.01 | +1.09% | 4,016,200 |
| 2025-10-09 | 293.65 | 295.12 | 292.04 | 293.81 | -0.20% | 2,802,700 |
| 2025-10-08 | 296.38 | 296.66 | 293.43 | 294.40 | -0.65% | 2,464,600 |
| 2025-10-07 | 295.00 | 298.07 | 294.13 | 296.32 | +0.09% | 2,515,700 |
| 2025-10-06 | 299.04 | 299.65 | 294.91 | 296.04 | -1.64% | 3,814,200 |
| 2025-10-03 | 298.90 | 301.39 | 298.66 | 300.98 | +0.37% | 2,599,100 |
| 2025-10-02 | 299.60 | 302.38 | 298.95 | 299.88 | -0.21% | 2,690,400 |
| 2025-10-01 | 303.26 | 304.77 | 298.30 | 300.52 | -1.11% | 3,055,300 |
| 2025-09-30 | 302.75 | 304.48 | 302.00 | 303.89 | +0.30% | 2,640,100 |
| 2025-09-29 | 305.88 | 306.11 | 301.85 | 302.99 | -0.74% | 3,073,800 |
| 2025-09-26 | 303.37 | 305.78 | 302.01 | 305.24 | +0.97% | 2,284,700 |
| 2025-09-25 | 305.88 | 306.33 | 301.95 | 302.30 | -0.67% | 2,558,400 |
| 2025-09-24 | 302.49 | 305.98 | 302.01 | 304.33 | +0.38% | 2,427,300 |
| 2025-09-23 | 303.74 | 304.45 | 300.32 | 303.19 | +0.07% | 2,976,900 |
| 2025-09-22 | 302.32 | 304.25 | 300.42 | 302.99 | +0.20% | 3,657,900 |
| 2025-09-19 | 301.70 | 304.80 | 300.75 | 302.38 | +0.41% | 5,696,900 |
| 2025-09-18 | 301.47 | 302.69 | 297.88 | 301.14 | -1.26% | 4,654,100 |
| 2025-09-17 | 304.90 | 306.58 | 303.91 | 304.97 | +0.55% | 2,681,600 |
| 2025-09-16 | 303.50 | 306.00 | 302.70 | 303.29 | +0.40% | 3,578,500 |
| 2025-09-15 | 305.14 | 305.71 | 300.51 | 302.07 | -1.09% | 3,584,500 |
| 2025-09-12 | 307.62 | 308.51 | 305.25 | 305.40 | -0.98% | 2,072,600 |
| 2025-09-11 | 306.23 | 308.94 | 305.25 | 308.43 | +0.81% | 2,761,500 |
| 2025-09-10 | 312.09 | 312.09 | 304.61 | 305.94 | -2.11% | 3,479,500 |
| 2025-09-09 | 311.21 | 313.70 | 310.73 | 312.52 | -0.09% | 2,310,800 |
| 2025-09-08 | 312.82 | 313.08 | 309.76 | 312.80 | -0.50% | 2,873,600 |
| 2025-09-05 | 317.37 | 318.04 | 313.27 | 314.38 | -0.82% | 2,533,100 |
| 2025-09-04 | 317.82 | 319.43 | 316.48 | 316.99 | +0.19% | 2,881,300 |
| 2025-09-03 | 315.02 | 316.87 | 312.98 | 316.39 | +0.20% | 3,219,500 |
| 2025-09-02 | 313.05 | 316.13 | 312.33 | 315.76 | +0.71% | 3,228,700 |
| 2025-08-29 | 312.23 | 313.90 | 311.43 | 313.54 | +0.42% | 2,492,500 |
| 2025-08-28 | 311.12 | 312.52 | 309.35 | 312.22 | +0.25% | 3,471,700 |
| 2025-08-27 | 313.36 | 315.72 | 311.34 | 311.43 | -0.48% | 3,234,400 |
| 2025-08-26 | 313.43 | 315.12 | 312.30 | 312.94 | -0.16% | 2,807,600 |
| 2025-08-25 | 313.73 | 315.55 | 311.95 | 313.44 | -0.20% | 2,944,300 |
| 2025-08-22 | 314.63 | 316.80 | 313.15 | 314.07 | +0.27% | 2,796,700 |
| 2025-08-21 | 311.87 | 313.60 | 311.17 | 313.22 | +0.04% | 2,282,200 |
| 2025-08-20 | 313.67 | 316.15 | 312.39 | 313.08 | +0.69% | 3,879,900 |
| 2025-08-19 | 308.70 | 314.22 | 308.45 | 310.93 | +0.72% | 2,893,600 |
| 2025-08-18 | 308.37 | 309.98 | 306.56 | 308.70 | -0.07% | 3,272,600 |
| 2025-08-15 | 310.16 | 310.16 | 306.50 | 308.93 | -0.01% | 3,416,600 |
| 2025-08-14 | 305.50 | 309.29 | 302.70 | 308.95 | +1.27% | 4,699,400 |
| 2025-08-13 | 301.70 | 305.31 | 301.40 | 305.07 | +1.14% | 2,999,100 |
| 2025-08-12 | 305.17 | 305.50 | 299.89 | 301.64 | -0.89% | 3,438,300 |
| 2025-08-11 | 305.50 | 307.30 | 303.78 | 304.36 | -0.36% | 2,649,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+3.32%). Worst month: May (-3.10%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is McDonald’s Corporation's (MCD) latest close?
274.48 on 2026-08-07, from the Closelook data lake's daily price record.
What is MCD's 52-week high and low?
341.75 high and 260.96 low over the trailing 52 weeks, as of 2026-08-07.
What is McDonald’s Corporation's strongest and weakest month historically?
Historically, MCD's strongest calendar month has been Oct (average +3.32%) and its weakest May (average -3.10%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.