MCD - MCDONALDS CORP
313.49
-4.640 -1.480%
Share volume: 2,126,709
Last Updated: 05-08-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$318.13
-4.64
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $318.08 | $318.08 | $319.66 | $319.66 | $313.18 | $313.18 | $313.49 | $313.49 | 2,126,709 | $2,126,709.00 |
| 05-07-2025 | $316.48 | $316.48 | $319.24 | $319.24 | $316.12 | $316.12 | $318.13 | $318.13 | 2,726,245 | $2,726,245.00 |
| 05-06-2025 | $315.11 | $315.11 | $317.24 | $317.24 | $312.87 | $312.87 | $316.79 | $316.79 | 2,691,660 | $2,691,660.00 |
| 05-05-2025 | $313.00 | $313.00 | $317.40 | $317.40 | $310.70 | $310.70 | $315.72 | $315.72 | 3,534,301 | $3,534,301.00 |
| 05-02-2025 | $313.55 | $313.55 | $315.97 | $315.97 | $310.68 | $310.68 | $311.96 | $311.96 | 3,994,578 | $3,994,578.00 |
| 05-01-2025 | $313.16 | $313.16 | $319.25 | $319.25 | $311.60 | $311.60 | $313.64 | $313.64 | 5,186,858 | $5,186,858.00 |
| 04-30-2025 | $316.79 | $316.79 | $321.00 | $321.00 | $313.10 | $313.10 | $319.65 | $319.65 | 5,564,594 | $5,564,594.00 |
| 04-29-2025 | $316.06 | $316.06 | $316.73 | $316.73 | $313.00 | $313.00 | $314.50 | $314.50 | 3,164,531 | $3,164,531.00 |
| 04-28-2025 | $317.70 | $317.70 | $318.02 | $318.02 | $314.25 | $314.25 | $316.81 | $316.81 | 2,578,256 | $2,578,256.00 |
| 04-25-2025 | $316.50 | $316.50 | $321.78 | $321.78 | $315.03 | $315.03 | $316.74 | $316.74 | 2,283,147 | $2,283,147.00 |
