McDonald’s Corporation (MCD) Historical Stock Data
299.83 ↑2.33 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCD is up 0.10% a day on average. There have been 17 days where McDonald’s Corporation closed green and 13 days where MCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 296.97 | 299.83 | ↑$2.86 (0.96%) | 295.71 | 300.67 | 2.27M |
| 2025-03-13 | 300.43 | 297.50 | ↓$2.93 (-0.98%) | 297.27 | 303.47 | 3.47M |
| 2025-03-12 | 303.69 | 299.40 | ↓$4.29 (-1.41%) | 296.35 | 306.43 | 4.54M |
| 2025-03-11 | 317.62 | 306.76 | ↓$10.86 (-3.42%) | 306.31 | 317.70 | 3.60M |
| 2025-03-10 | 320.09 | 317.25 | ↓$2.84 (-0.89%) | 315.74 | 326.25 | 4.70M |
| 2025-03-07 | 310.82 | 321.29 | ↑$10.47 (3.37%) | 310.35 | 323.17 | 7.61M |
| 2025-03-06 | 307.80 | 310.37 | ↑$2.57 (0.83%) | 304.38 | 311.35 | 2.95M |
| 2025-03-05 | 304.00 | 307.45 | ↑$3.45 (1.13%) | 303.37 | 308.46 | 2.32M |
| 2025-03-04 | 304.59 | 305.77 | ↑$1.18 (0.39%) | 304.59 | 312.93 | 3.95M |
| 2025-03-03 | 308.11 | 304.29 | ↓$3.82 (-1.24%) | 302.43 | 309.49 | 4.37M |
| 2025-02-28 | 307.61 | 308.33 | ↑$0.72 (0.24%) | 303.88 | 308.51 | 3.59M |
| 2025-02-27 | 305.19 | 309.95 | ↑$4.76 (1.56%) | 304.22 | 311.78 | 3.35M |
| 2025-02-26 | 311.70 | 304.27 | ↓$7.43 (-2.38%) | 303.68 | 314.49 | 4.14M |
| 2025-02-25 | 309.18 | 310.72 | ↑$1.54 (0.50%) | 307.99 | 311.71 | 3.22M |
| 2025-02-24 | 305.00 | 307.57 | ↑$2.57 (0.84%) | 304.12 | 310.44 | 2.54M |
| 2025-02-21 | 303.92 | 304.81 | ↑$0.89 (0.29%) | 301.59 | 305.96 | 3.03M |
| 2025-02-20 | 300.83 | 303.05 | ↑$2.22 (0.74%) | 298.15 | 303.13 | 2.18M |
| 2025-02-19 | 303.32 | 301.94 | ↓$1.38 (-0.45%) | 299.51 | 303.75 | 2.96M |
| 2025-02-18 | 307.35 | 304.83 | ↓$2.52 (-0.82%) | 303.54 | 307.35 | 2.29M |
| 2025-02-14 | 310.20 | 308.55 | ↓$1.65 (-0.53%) | 307.78 | 311.00 | 1.74M |
| 2025-02-13 | 307.50 | 310.02 | ↑$2.52 (0.82%) | 305.63 | 311.50 | 2.09M |
| 2025-02-12 | 309.58 | 307.60 | ↓$1.98 (-0.64%) | 305.77 | 310.08 | 2.50M |
| 2025-02-11 | 307.37 | 310.21 | ↑$2.84 (0.92%) | 306.17 | 311.59 | 3.64M |
| 2025-02-10 | 302.27 | 308.42 | ↑$6.15 (2.03%) | 301.51 | 310.28 | 8.04M |
| 2025-02-07 | 294.36 | 294.30 | ↓$0.06 (-0.02%) | 293.82 | 296.85 | 2.85M |
| 2025-02-06 | 291.59 | 294.36 | ↑$2.77 (0.95%) | 290.32 | 297.15 | 3.58M |
| 2025-02-05 | 290.00 | 288.83 | ↓$1.17 (-0.40%) | 286.34 | 290.27 | 1.88M |
| 2025-02-04 | 289.76 | 289.77 | ↑$0.01 (0.00%) | 288.39 | 290.64 | 2.98M |
| 2025-02-03 | 287.02 | 290.05 | ↑$3.03 (1.06%) | 284.26 | 290.90 | 2.41M |
| 2025-01-31 | 289.83 | 288.70 | ↓$1.13 (-0.39%) | 287.35 | 291.20 | 1.78M |
Create an account or log in to view more rows.
$MCD I mean ... head and shoulders .....
$MCD BULLS ALPHA
BEARS BETA
$MCD If options never existed
what do you think this stock would be trading at?
$MCD nothing drops
$MCD how long until we take off?
$MCD just added more
$MCD LFGGGGGG
$MCD what V recovery or fake pump
$MCD Let it go...
$MCD Fuk the 1% even though i feel like the 1%