MCD - MCDONALDS CORP
300.07
-1.770 -0.590%
Share volume: 2,784,318
Last Updated: 04-22-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.41%
PREVIOUS CLOSE
CHG
CHG%
$301.84
-1.77
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $302.05 | $302.05 | $302.91 | $302.91 | $299.83 | $299.83 | $300.07 | $300.07 | 2,784,318 | $2,784,318.00 |
| 04-21-2026 | $305.55 | $305.55 | $306.15 | $306.15 | $300.97 | $300.97 | $301.84 | $301.84 | 2,708,133 | $2,708,133.00 |
| 04-20-2026 | $312.15 | $312.15 | $312.53 | $312.53 | $305.95 | $305.95 | $306.94 | $306.94 | 2,395,212 | $2,395,212.00 |
| 04-17-2026 | $307.31 | $307.31 | $312.54 | $312.54 | $307.20 | $307.20 | $311.36 | $311.36 | 3,225,453 | $3,225,453.00 |
| 04-16-2026 | $306.58 | $306.58 | $308.27 | $308.27 | $304.57 | $304.57 | $306.96 | $306.96 | 2,334,795 | $2,334,795.00 |
| 04-15-2026 | $303.27 | $303.27 | $306.94 | $306.94 | $303.00 | $303.00 | $306.26 | $306.26 | 2,976,505 | $2,976,505.00 |
| 04-14-2026 | $303.02 | $303.02 | $303.58 | $303.58 | $301.53 | $301.53 | $303.22 | $303.22 | 3,150,078 | $3,150,078.00 |
| 04-13-2026 | $304.22 | $304.22 | $304.90 | $304.90 | $302.10 | $302.10 | $304.51 | $304.51 | 2,872,060 | $2,872,060.00 |
| 04-10-2026 | $307.30 | $307.30 | $308.70 | $308.70 | $304.18 | $304.18 | $305.68 | $305.68 | 2,708,591 | $2,708,591.00 |
| 04-09-2026 | $305.19 | $305.19 | $311.10 | $311.10 | $303.99 | $303.99 | $309.55 | $309.55 | 2,484,731 | $2,484,731.00 |