MCD - MCDONALDS CORP
306.76
-10.490 -3.420%
Share volume: 4,497,060
Last Updated: 03-11-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$317.25
-10.49
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $317.62 | $317.62 | $317.70 | $317.70 | $306.31 | $306.31 | $306.76 | $306.76 | 4,497,060 | $4,497,060.00 |
| 03-10-2025 | $320.09 | $320.09 | $326.32 | $326.32 | $315.74 | $315.74 | $317.25 | $317.25 | 4,707,592 | $4,707,592.00 |
| 03-07-2025 | $310.82 | $310.82 | $323.17 | $323.17 | $310.35 | $310.35 | $321.29 | $321.29 | 7,607,616 | $7,607,616.00 |
| 03-06-2025 | $307.80 | $307.80 | $311.35 | $311.35 | $304.38 | $304.38 | $310.37 | $310.37 | 2,954,920 | $2,954,920.00 |
| 03-05-2025 | $304.00 | $304.00 | $308.46 | $308.46 | $303.37 | $303.37 | $307.45 | $307.45 | 2,327,472 | $2,327,472.00 |
| 03-04-2025 | $304.59 | $304.59 | $312.93 | $312.93 | $304.59 | $304.59 | $305.77 | $305.77 | 3,954,691 | $3,954,691.00 |
| 03-03-2025 | $308.11 | $308.11 | $309.49 | $309.49 | $302.43 | $302.43 | $304.29 | $304.29 | 4,371,634 | $4,371,634.00 |
| 02-28-2025 | $307.61 | $307.61 | $308.52 | $308.52 | $303.88 | $303.88 | $308.33 | $308.33 | 4,972,872 | $4,812,227.00 |
| 02-27-2025 | $305.19 | $305.19 | $311.78 | $311.78 | $304.22 | $304.22 | $309.95 | $309.95 | 3,350,723 | $3,350,723.00 |
| 02-26-2025 | $311.70 | $311.70 | $314.55 | $314.55 | $303.68 | $303.68 | $304.27 | $304.27 | 4,140,908 | $4,140,908.00 |