McDonald's Corporation (MCD)
313.51
1.14 (0.36%)
At close: Apr 01, 2025, 3:59 PM
313.81
0.10%
After-hours: Apr 01, 2025, 07:59 PM EDT
McDonald's Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 305.00 | 313.20 | 304.44 | 312.37 | 5.28 | 1.72% | 4,416,346 |
| Mar 28, 2025 | 309.00 | 310.00 | 305.99 | 307.09 | -5.60 | -1.79% | 3,211,862 |
| Mar 27, 2025 | 315.16 | 316.64 | 310.68 | 312.69 | -0.89 | -0.28% | 3,119,500 |
| Mar 26, 2025 | 307.90 | 314.06 | 307.79 | 313.58 | 6.66 | 2.17% | 2,625,000 |
| Mar 25, 2025 | 306.93 | 308.66 | 304.03 | 306.92 | 1.25 | 0.41% | 2,657,170 |
| Mar 24, 2025 | 306.30 | 307.95 | 304.53 | 305.67 | 0.23 | 0.08% | 3,443,511 |
| Mar 21, 2025 | 306.39 | 307.00 | 301.64 | 305.44 | -1.56 | -0.51% | 6,016,138 |
| Mar 20, 2025 | 308.03 | 309.66 | 305.51 | 307.00 | 0.08 | 0.03% | 2,723,500 |
| Mar 19, 2025 | 303.99 | 308.08 | 303.63 | 306.92 | 3.32 | 1.09% | 2,812,212 |
| Mar 18, 2025 | 304.97 | 304.97 | 302.27 | 303.60 | -0.37 | -0.12% | 2,435,418 |
| Mar 17, 2025 | 301.30 | 305.23 | 300.03 | 303.97 | 4.14 | 1.38% | 2,758,628 |
| Mar 14, 2025 | 296.97 | 300.67 | 295.71 | 299.83 | 2.33 | 0.78% | 2,696,979 |
| Mar 13, 2025 | 300.43 | 303.46 | 297.27 | 297.50 | -1.90 | -0.63% | 4,178,882 |
| Mar 12, 2025 | 303.69 | 306.43 | 296.35 | 299.40 | -7.36 | -2.40% | 4,546,240 |
| Mar 11, 2025 | 317.62 | 317.70 | 306.31 | 306.76 | -10.49 | -3.31% | 4,513,135 |
| Mar 10, 2025 | 320.09 | 326.32 | 315.74 | 317.25 | -4.04 | -1.26% | 4,707,600 |
| Mar 7, 2025 | 310.82 | 323.17 | 310.35 | 321.29 | 10.92 | 3.52% | 7,607,616 |
| Mar 6, 2025 | 307.80 | 311.35 | 304.38 | 310.37 | 2.92 | 0.95% | 2,954,920 |
| Mar 5, 2025 | 304.00 | 308.46 | 303.37 | 307.45 | 1.68 | 0.55% | 2,327,500 |
| Mar 4, 2025 | 304.59 | 312.93 | 304.59 | 305.77 | 1.48 | 0.49% | 3,954,691 |
| Mar 3, 2025 | 308.11 | 309.49 | 302.43 | 304.29 | -4.04 | -1.31% | 4,371,634 |
| Feb 28, 2025 | 307.61 | 308.52 | 303.88 | 308.33 | -1.62 | -0.52% | 4,972,900 |
| Feb 27, 2025 | 305.19 | 311.78 | 304.22 | 309.95 | 5.68 | 1.87% | 3,350,723 |
| Feb 26, 2025 | 311.70 | 314.55 | 303.68 | 304.27 | -6.45 | -2.08% | 4,140,908 |
| Feb 25, 2025 | 309.18 | 311.71 | 307.99 | 310.72 | 3.15 | 1.02% | 3,891,600 |
| Feb 24, 2025 | 305.00 | 310.44 | 304.12 | 307.57 | 2.76 | 0.91% | 3,397,600 |
| Feb 21, 2025 | 303.92 | 305.96 | 301.59 | 304.81 | 1.76 | 0.58% | 3,036,700 |
| Feb 20, 2025 | 300.83 | 303.13 | 298.15 | 303.05 | 1.11 | 0.37% | 3,020,024 |
| Feb 19, 2025 | 303.32 | 303.79 | 299.51 | 301.94 | -2.89 | -0.95% | 2,990,851 |
| Feb 18, 2025 | 307.35 | 307.35 | 303.54 | 304.83 | -3.72 | -1.21% | 3,368,090 |
| Feb 14, 2025 | 310.20 | 311.00 | 307.78 | 308.55 | -1.47 | -0.47% | 2,674,400 |
| Feb 13, 2025 | 307.50 | 311.53 | 305.63 | 310.02 | 2.42 | 0.79% | 3,097,175 |
| Feb 12, 2025 | 309.58 | 310.09 | 305.77 | 307.60 | -2.61 | -0.84% | 3,110,228 |
| Feb 11, 2025 | 307.37 | 311.59 | 306.17 | 310.21 | 1.79 | 0.58% | 4,180,762 |
| Feb 10, 2025 | 302.27 | 310.28 | 301.51 | 308.42 | 14.12 | 4.80% | 8,052,000 |
| Feb 7, 2025 | 294.36 | 296.85 | 293.82 | 294.30 | -0.06 | -0.02% | 2,858,016 |
| Feb 6, 2025 | 291.59 | 297.15 | 290.32 | 294.36 | 5.53 | 1.91% | 3,590,000 |
| Feb 5, 2025 | 290.00 | 290.27 | 286.34 | 288.83 | -0.94 | -0.32% | 2,363,168 |
| Feb 4, 2025 | 289.76 | 290.64 | 288.37 | 289.77 | -0.28 | -0.10% | 2,977,102 |
| Feb 3, 2025 | 287.02 | 290.90 | 284.19 | 290.05 | 1.35 | 0.47% | 3,049,143 |
| Jan 31, 2025 | 289.83 | 291.25 | 287.35 | 288.70 | -1.62 | -0.56% | 2,557,033 |
| Jan 30, 2025 | 290.91 | 292.08 | 289.36 | 290.32 | 0.21 | 0.07% | 2,125,200 |
| Jan 29, 2025 | 291.38 | 293.14 | 290.00 | 290.11 | -1.04 | -0.36% | 2,358,300 |
| Jan 28, 2025 | 292.40 | 294.49 | 290.00 | 291.15 | -1.94 | -0.66% | 3,180,370 |
| Jan 27, 2025 | 286.61 | 293.43 | 285.81 | 293.09 | 7.63 | 2.67% | 4,343,019 |
| Jan 24, 2025 | 284.51 | 286.85 | 283.28 | 285.46 | 1.03 | 0.36% | 2,523,397 |
| Jan 23, 2025 | 280.75 | 285.00 | 280.65 | 284.43 | 3.08 | 1.09% | 2,279,408 |
| Jan 22, 2025 | 283.30 | 283.53 | 280.40 | 281.35 | -1.26 | -0.45% | 3,660,600 |
| Jan 21, 2025 | 280.76 | 282.90 | 278.73 | 282.61 | 1.66 | 0.59% | 3,858,600 |
| Jan 17, 2025 | 280.98 | 284.08 | 280.00 | 280.95 | 1.21 | 0.43% | 3,312,800 |