Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY:MCD)

318.61 +4.13 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 314.37 318.66 313.37 318.61 2,637,289 +4.13(+1.31%)
May 15, 2025 307.80 315.13 307.80 314.48 2,928,704 +6.98(+2.27%)
May 14, 2025 308.24 308.91 305.69 307.50 2,656,860 -1.19(-0.39%)
May 13, 2025 311.65 312.17 308.45 308.69 3,017,890 -3.23(-1.04%)
May 12, 2025 312.01 312.18 305.01 311.92 4,137,810 -1.76(-0.56%)
May 09, 2025 312.90 314.25 311.17 313.68 1,917,832 +0.19(+0.06%)
May 08, 2025 318.08 319.66 313.18 313.49 2,131,211 -4.64(-1.46%)
May 07, 2025 316.48 319.24 316.12 318.13 2,726,000 +1.34(+0.42%)
May 06, 2025 315.11 317.24 312.87 316.79 2,690,517 +1.07(+0.34%)
May 05, 2025 313.00 317.40 310.70 315.72 3,534,177 +3.76(+1.21%)
May 02, 2025 313.55 315.97 310.68 311.96 3,994,590 -1.68(-0.54%)
May 01, 2025 313.15 319.25 311.60 313.64 5,186,530 -6.01(-1.88%)
Apr 30, 2025 316.79 321.00 313.10 319.65 5,560,633 +5.15(+1.64%)
Apr 29, 2025 316.06 316.73 313.00 314.50 3,164,229 -2.31(-0.73%)
Apr 28, 2025 317.70 318.02 314.25 316.81 2,577,968 +0.07(+0.02%)
Apr 25, 2025 316.50 321.78 315.03 316.74 2,283,149 +0.52(+0.16%)
Apr 24, 2025 318.43 318.89 313.53 316.22 2,479,182 -2.26(-0.71%)
Apr 23, 2025 318.50 319.89 314.79 318.48 3,210,038 -0.60(-0.19%)
Apr 22, 2025 311.76 320.00 311.19 319.08 4,200,202 +10.36(+3.36%)
Apr 21, 2025 311.00 311.28 305.12 308.72 2,669,715 -2.58(-0.83%)
Apr 17, 2025 309.22 312.99 307.13 311.30 2,728,462 +2.20(+0.71%)
Apr 16, 2025 313.57 314.29 307.37 309.10 3,098,974 -3.38(-1.08%)
Apr 15, 2025 316.13 317.19 311.84 312.48 2,901,306 -3.59(-1.14%)
Apr 14, 2025 312.43 318.20 311.13 316.07 4,068,535 +6.17(+1.99%)
Apr 11, 2025 306.47 310.89 303.96 309.90 4,440,062 +3.12(+1.02%)
Apr 10, 2025 301.34 307.63 296.92 306.78 6,049,863 +2.82(+0.93%)
Apr 09, 2025 297.41 311.65 296.71 303.96 8,265,507 +4.13(+1.38%)
Apr 08, 2025 303.78 308.25 294.92 299.83 5,562,179 -0.06(-0.02%)
Apr 07, 2025 292.60 302.45 290.50 299.89 7,725,472 -0.22(-0.07%)
Apr 04, 2025 314.57 314.96 299.30 300.11 8,832,441 -18.16(-5.71%)
Apr 03, 2025 311.38 319.72 311.30 318.27 7,023,017 +6.69(+2.15%)
Apr 02, 2025 312.71 313.93 309.83 311.58 2,775,623 -2.05(-0.65%)
Apr 01, 2025 313.08 314.78 310.95 313.63 2,411,341 +1.26(+0.40%)
Mar 31, 2025 305.00 313.20 304.44 312.37 4,418,807 +5.28(+1.72%)
Mar 28, 2025 309.00 310.00 305.99 307.09 3,211,864 -5.60(-1.79%)
Mar 27, 2025 315.16 316.64 310.68 312.69 3,119,270 -0.89(-0.28%)
Mar 26, 2025 307.90 314.06 307.79 313.58 2,624,884 +6.66(+2.17%)
Mar 25, 2025 306.93 308.66 304.03 306.92 2,657,137 +1.25(+0.41%)
Mar 24, 2025 306.30 307.95 304.53 305.67 3,443,430 +0.23(+0.08%)
Mar 21, 2025 306.39 307.00 301.64 305.44 6,016,307 -1.56(-0.51%)
Mar 20, 2025 308.03 309.66 305.51 307.00 2,723,410 +0.08(+0.03%)
Mar 19, 2025 303.99 308.08 303.63 306.92 2,811,565 +3.32(+1.09%)
Mar 18, 2025 304.97 304.97 302.27 303.60 2,435,385 -0.37(-0.12%)
Mar 17, 2025 301.30 305.23 300.03 303.97 2,758,591 +4.14(+1.38%)
Mar 14, 2025 296.97 300.67 295.71 299.83 2,696,981 +2.33(+0.78%)
Mar 13, 2025 300.43 303.46 297.27 297.50 4,178,856 -1.90(-0.63%)
Mar 12, 2025 303.69 306.43 296.35 299.40 4,546,080 -7.36(-2.40%)
Mar 11, 2025 317.62 317.70 306.31 306.76 4,512,836 -10.49(-3.31%)
Mar 10, 2025 320.09 326.32 315.74 317.25 4,706,420 -4.04(-1.26%)
Mar 07, 2025 310.82 323.17 310.35 321.29 7,607,618 +10.92(+3.52%)
Mar 06, 2025 307.80 311.35 304.38 310.37 2,981,847 +2.92(+0.95%)
Mar 05, 2025 304.00 308.46 303.37 307.45 2,326,408 +1.68(+0.55%)
Mar 04, 2025 304.59 312.93 304.59 305.77 3,954,504 +1.48(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.