MCD - MCDONALDS CORP
290.21
-9.150 -3.153%
Share volume: 4,935,714
Last Updated: 04-27-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.28%
PREVIOUS CLOSE
CHG
CHG%
$299.36
-9.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $297.79 | $297.79 | $298.53 | $298.53 | $290.19 | $290.19 | $290.21 | $290.21 | 4,935,714 | $4,935,714.00 |
| 04-24-2026 | $302.29 | $302.29 | $302.59 | $302.59 | $299.22 | $299.22 | $299.36 | $299.36 | 3,847,761 | $3,847,761.00 |
| 04-23-2026 | $302.50 | $302.50 | $304.89 | $304.89 | $301.92 | $301.92 | $302.53 | $302.53 | 3,064,344 | $3,064,344.00 |
| 04-22-2026 | $302.05 | $302.05 | $302.91 | $302.91 | $299.83 | $299.83 | $300.07 | $300.07 | 2,845,610 | $2,845,610.00 |
| 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 |