MCD - MCDONALDS CORP
274.84
0.240 0.087%
Share volume: 4,356,927
Last Updated: 05-12-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$274.60
0.24
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $278.20 | $278.20 | $279.25 | $279.25 | $274.77 | $274.77 | $274.84 | $274.84 | 4,356,927 | $4,356,927.00 |
| 05-11-2026 | $275.83 | $275.83 | $276.74 | $276.74 | $271.98 | $271.98 | $274.60 | $274.60 | 5,848,956 | $5,848,956.00 |
| 05-08-2026 | $285.00 | $285.00 | $286.50 | $286.50 | $274.83 | $274.83 | $275.75 | $275.75 | 6,044,095 | $6,044,095.00 |
| 05-07-2026 | $287.83 | $287.83 | $291.40 | $291.40 | $282.15 | $282.15 | $283.70 | $283.70 | 6,613,751 | $6,613,751.00 |
| 05-06-2026 | $287.17 | $287.17 | $288.50 | $288.50 | $282.40 | $282.40 | $284.10 | $284.10 | 4,807,877 | $4,807,877.00 |
| 05-05-2026 | $284.40 | $284.40 | $286.56 | $286.56 | $283.02 | $283.02 | $285.17 | $285.17 | 4,007,062 | $4,007,062.00 |
| 05-04-2026 | $286.32 | $286.32 | $289.75 | $289.75 | $283.69 | $283.69 | $284.10 | $284.10 | 3,750,521 | $3,750,521.00 |
| 05-01-2026 | $294.70 | $294.70 | $295.58 | $295.58 | $286.36 | $286.36 | $286.64 | $286.64 | 3,761,818 | $3,761,818.00 |
| 04-30-2026 | $290.55 | $290.55 | $294.52 | $294.52 | $290.23 | $290.23 | $293.59 | $293.59 | 4,137,678 | $4,137,678.00 |
| 04-29-2026 | $291.30 | $291.30 | $292.51 | $292.51 | $289.30 | $289.30 | $290.08 | $290.08 | 3,492,958 | $3,492,958.00 |