McDonald’s Corporation (MCD) Historical Stock Data
311.92 ↓1.76 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCD is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 312.01 | 311.92 | ↓$0.09 (-0.03%) | 305.01 | 312.17 | 4.14M |
| 2025-05-09 | 312.90 | 313.68 | ↑$0.78 (0.25%) | 311.17 | 314.25 | 1.53M |
| 2025-05-08 | 318.08 | 313.49 | ↓$4.59 (-1.44%) | 313.18 | 319.45 | 2.13M |
| 2025-05-07 | 316.48 | 318.13 | ↑$1.65 (0.52%) | 316.12 | 319.24 | 2.73M |
| 2025-05-06 | 315.11 | 316.79 | ↑$1.68 (0.53%) | 312.87 | 317.24 | 2.69M |
| 2025-05-05 | 313.00 | 315.72 | ↑$2.72 (0.87%) | 310.70 | 317.40 | 2.46M |
| 2025-05-02 | 313.55 | 311.96 | ↓$1.59 (-0.51%) | 310.68 | 315.97 | 3.43M |
| 2025-05-01 | 313.16 | 313.64 | ↑$0.49 (0.15%) | 311.61 | 319.17 | 5.18M |
| 2025-04-30 | 316.79 | 319.65 | ↑$2.86 (0.90%) | 313.10 | 321.00 | 3.50M |
| 2025-04-29 | 316.06 | 314.50 | ↓$1.56 (-0.49%) | 313.00 | 316.73 | 3.03M |
| 2025-04-28 | 317.70 | 316.81 | ↓$0.89 (-0.28%) | 314.25 | 318.02 | 1.86M |
| 2025-04-25 | 316.50 | 316.74 | ↑$0.24 (0.08%) | 315.08 | 321.78 | 2.28M |
| 2025-04-24 | 318.43 | 316.22 | ↓$2.21 (-0.69%) | 313.53 | 318.89 | 2.05M |
| 2025-04-23 | 318.50 | 318.48 | ↓$0.02 (-0.01%) | 314.84 | 319.90 | 2.69M |
| 2025-04-22 | 311.76 | 319.08 | ↑$7.32 (2.35%) | 311.19 | 319.99 | 3.14M |
| 2025-04-21 | 311.00 | 308.72 | ↓$2.28 (-0.73%) | 305.12 | 311.28 | 2.67M |
| 2025-04-17 | 309.22 | 311.30 | ↑$2.08 (0.67%) | 307.13 | 312.99 | 2.73M |
| 2025-04-16 | 313.57 | 309.10 | ↓$4.47 (-1.43%) | 307.48 | 314.29 | 2.09M |
| 2025-04-15 | 316.13 | 312.48 | ↓$3.65 (-1.15%) | 311.84 | 317.20 | 2.31M |
| 2025-04-14 | 312.43 | 316.07 | ↑$3.64 (1.17%) | 311.43 | 318.18 | 3.18M |
| 2025-04-11 | 306.47 | 309.90 | ↑$3.43 (1.12%) | 303.96 | 310.89 | 3.42M |
| 2025-04-10 | 301.34 | 306.78 | ↑$5.44 (1.81%) | 296.92 | 307.63 | 5.23M |
| 2025-04-09 | 297.41 | 303.96 | ↑$6.55 (2.20%) | 296.72 | 311.64 | 7.17M |
| 2025-04-08 | 303.78 | 299.83 | ↓$3.95 (-1.30%) | 294.92 | 308.25 | 5.36M |
| 2025-04-07 | 292.60 | 299.89 | ↑$7.29 (2.49%) | 290.50 | 304.88 | 7.72M |
| 2025-04-04 | 314.57 | 300.11 | ↓$14.46 (-4.60%) | 299.30 | 314.96 | 7.85M |
| 2025-04-03 | 311.38 | 318.27 | ↑$6.89 (2.21%) | 311.30 | 319.71 | 6.29M |
| 2025-04-02 | 312.71 | 311.58 | ↓$1.13 (-0.36%) | 309.83 | 313.93 | 2.26M |
| 2025-04-01 | 313.08 | 313.63 | ↑$0.55 (0.18%) | 310.95 | 314.78 | 1.96M |
| 2025-03-31 | 305.00 | 312.37 | ↑$7.37 (2.42%) | 304.49 | 313.15 | 2.96M |
Create an account or log in to view more rows.
$MCD Time to buy here
$MCD why is there no volume? Is that suspicious?
$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