McDonald's Corporation (MCD) Price History
Daily open, high, low, close and volume for McDonald's Corporation (MCD) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €210.30 | €211.40 | €209.50 | €209.50 | 100 |
| 2026-10-08 | €206.20 | €210.10 | €206.20 | €209.00 | 29 |
| 2026-10-07 | €207.30 | €209.00 | €207.10 | €207.10 | 40 |
| 2026-10-06 | €208.30 | €208.50 | €207.20 | €207.20 | 20 |
| 2026-10-05 | €207.00 | €208.20 | €205.70 | €205.90 | 127 |
| 2026-10-02 | €206.00 | €206.90 | €205.20 | €205.50 | 109 |
| 2026-10-01 | €204.10 | €206.10 | €204.00 | €204.80 | 42 |
| 2026-09-30 | €206.80 | €206.90 | €205.30 | €205.30 | 64 |
| 2026-09-29 | €205.80 | €208.00 | €205.20 | €207.60 | 51 |
| 2026-09-28 | €208.60 | €209.10 | €206.20 | €206.20 | 0 |
| 2026-09-25 | €209.10 | €209.60 | €207.00 | €207.80 | 13 |
| 2026-09-24 | €209.60 | €212.20 | €209.40 | €211.90 | 71 |
| 2026-09-23 | €220.00 | €221.20 | €208.40 | €208.40 | 144 |
| 2026-09-22 | €216.20 | €219.60 | €216.20 | €219.30 | 51 |
| 2026-09-21 | €216.90 | €217.70 | €216.30 | €216.30 | 91 |
| 2026-09-18 | €217.10 | €217.90 | €216.30 | €217.90 | 116 |
| 2026-09-17 | €217.80 | €218.10 | €217.00 | €217.30 | 275 |
| 2026-09-16 | €219.20 | €219.40 | €216.70 | €217.30 | 222 |
| 2026-09-15 | €223.20 | €223.50 | €221.40 | €221.80 | 233 |
| 2026-09-14 | €219.80 | €223.20 | €219.80 | €223.20 | 436 |
| 2026-09-11 | €219.20 | €219.50 | €217.70 | €217.70 | 78 |
| 2026-09-10 | €218.90 | €219.70 | €217.90 | €217.90 | 90 |
| 2026-09-09 | €220.30 | €220.50 | €216.20 | €218.40 | 151 |
| 2026-09-08 | €219.80 | €220.40 | €218.90 | €219.90 | 296 |
| 2026-09-07 | €222.70 | €222.70 | €220.10 | €220.70 | 337 |
| 2026-09-04 | €223.50 | €223.50 | €221.10 | €221.10 | 172 |
| 2026-09-03 | €225.30 | €227.00 | €220.90 | €222.60 | 222 |
| 2026-09-02 | €225.70 | €226.90 | €225.50 | €226.40 | 171 |
| 2026-09-01 | €226.90 | €227.50 | €225.40 | €225.40 | 357 |
| 2026-08-31 | €227.30 | €227.30 | €227.30 | €227.30 | 0 |
| 2026-08-28 | €225.30 | €227.30 | €223.80 | €227.30 | 29 |
| 2026-08-27 | €228.90 | €228.90 | €225.70 | €226.10 | 298 |
| 2026-08-26 | €230.60 | €231.30 | €229.60 | €229.60 | 184 |
| 2026-08-25 | €233.60 | €233.70 | €231.00 | €231.00 | 25 |
| 2026-08-24 | €232.60 | €233.90 | €232.60 | €233.40 | 347 |
| 2026-08-21 | €230.20 | €231.40 | €230.00 | €231.40 | 141 |
| 2026-08-20 | €229.20 | €231.60 | €228.70 | €231.60 | 273 |
| 2026-08-19 | €231.20 | €232.00 | €228.70 | €231.40 | 294 |
| 2026-08-18 | €230.30 | €232.00 | €230.30 | €232.00 | 164 |
| 2026-08-17 | €235.30 | €235.70 | €230.40 | €230.40 | 241 |
| 2026-08-14 | €236.30 | €237.20 | €235.00 | €237.20 | 159 |
| 2026-08-13 | €239.60 | €240.30 | €236.90 | €237.30 | 427 |
| 2026-08-12 | €237.50 | €237.50 | €233.60 | €237.30 | 212 |
| 2026-08-11 | €237.30 | €237.30 | €235.60 | €235.60 | 111 |
| 2026-08-10 | €237.60 | €237.80 | €234.90 | €237.20 | 230 |
| 2026-08-07 | €239.60 | €239.90 | €237.20 | €237.50 | 111 |
| 2026-08-06 | €238.00 | €238.40 | €236.50 | €237.70 | 180 |
| 2026-08-05 | €233.00 | €237.20 | €232.70 | €237.20 | 181 |
| 2026-08-04 | €232.20 | €235.50 | €230.00 | €234.20 | 497 |
| 2026-08-03 | €235.70 | €240.10 | €234.70 | €234.80 | 361 |
| 2026-07-31 | €233.80 | €234.30 | €231.70 | €234.30 | 12 |
| 2026-07-30 | €237.10 | €237.40 | €231.60 | €232.60 | 226 |
| 2026-07-29 | €240.90 | €240.90 | €239.10 | €239.30 | 260 |
| 2026-07-28 | €238.80 | €243.20 | €238.80 | €243.10 | 331 |
| 2026-07-27 | €232.30 | €238.50 | €232.30 | €237.60 | 45 |
| 2026-07-24 | €231.50 | €233.90 | €231.00 | €233.90 | 170 |
| 2026-07-23 | €230.60 | €231.90 | €229.90 | €231.90 | 132 |
| 2026-07-22 | €232.20 | €232.60 | €231.10 | €231.10 | 13 |
| 2026-07-21 | €234.30 | €234.30 | €232.00 | €232.20 | 81 |
| 2026-07-20 | €234.70 | €236.40 | €234.30 | €234.90 | 502 |
| 2026-07-17 | €239.60 | €241.60 | €238.80 | €238.80 | 378 |
| 2026-07-16 | €231.40 | €237.70 | €231.40 | €237.60 | 236 |
| 2026-07-15 | €235.50 | €236.10 | €234.00 | €234.90 | 91 |
| 2026-07-14 | €239.30 | €239.90 | €236.50 | €236.50 | 114 |
| 2026-07-13 | €242.10 | €242.40 | €238.70 | €238.70 | 177 |
| 2026-07-10 | €242.50 | €243.50 | €239.60 | €242.10 | 113 |
| 2026-07-09 | €243.20 | €243.50 | €241.50 | €241.70 | 197 |
| 2026-07-08 | €246.90 | €248.30 | €243.20 | €244.40 | 331 |
| 2026-07-07 | €244.70 | €250.80 | €244.70 | €247.90 | 375 |
| 2026-07-06 | €244.90 | €245.60 | €240.00 | €240.10 | 1,211 |
| 2026-07-03 | €244.70 | €244.80 | €243.20 | €243.90 | 276 |
| 2026-07-02 | €236.80 | €239.90 | €235.40 | €239.90 | 300 |
| 2026-07-01 | €237.30 | €238.80 | €236.80 | €236.80 | 383 |
| 2026-06-30 | €234.60 | €235.80 | €234.40 | €235.60 | 179 |
| 2026-06-29 | €237.20 | €238.60 | €233.30 | €233.30 | 481 |
| 2026-06-26 | €233.80 | €237.20 | €232.40 | €237.20 | 289 |
| 2026-06-25 | €240.60 | €241.60 | €234.00 | €236.40 | 1,680 |
| 2026-06-24 | €239.10 | €242.20 | €239.10 | €242.20 | 181 |
| 2026-06-23 | €238.10 | €239.80 | €238.10 | €239.10 | 263 |
| 2026-06-22 | €243.20 | €244.10 | €239.00 | €239.90 | 410 |
| 2026-06-19 | €244.10 | €244.50 | €243.30 | €244.20 | 23 |
| 2026-06-18 | €246.50 | €248.00 | €244.30 | €245.00 | 133 |
| 2026-06-17 | €247.80 | €248.20 | €246.50 | €246.50 | 70 |
| 2026-06-16 | €247.10 | €249.10 | €246.80 | €247.90 | 222 |
| 2026-06-15 | €245.00 | €246.60 | €244.20 | €246.60 | 73 |
| 2026-06-12 | €246.40 | €247.90 | €246.40 | €247.80 | 312 |
| 2026-06-11 | €245.10 | €245.30 | €244.20 | €245.30 | 371 |
| 2026-06-10 | €244.90 | €247.80 | €244.80 | €247.80 | 276 |
| 2026-06-09 | €240.40 | €244.00 | €239.80 | €244.00 | 75 |
| 2026-06-08 | €242.90 | €242.90 | €240.50 | €240.80 | 444 |
| 2026-06-05 | €235.50 | €241.30 | €235.30 | €241.30 | 246 |
| 2026-06-04 | €236.30 | €239.10 | €235.80 | €235.80 | 529 |
| 2026-06-03 | €238.10 | €238.40 | €236.90 | €236.90 | 339 |
| 2026-06-02 | €236.10 | €237.30 | €235.00 | €237.30 | 526 |
| 2026-06-01 | €239.20 | €239.20 | €239.20 | €239.20 | 0 |
| 2026-05-29 | €238.90 | €239.40 | €238.90 | €239.20 | 0 |
| 2026-05-28 | €242.50 | €242.50 | €238.70 | €238.70 | 156 |
| 2026-05-27 | €240.00 | €243.10 | €239.70 | €243.10 | 301 |
| 2026-05-26 | €243.50 | €243.50 | €240.70 | €241.40 | 74 |
| 2026-05-25 | €244.10 | €244.60 | €243.70 | €243.70 | 184 |
| 2026-05-22 | €244.90 | €246.40 | €242.10 | €242.10 | 176 |
| 2026-05-21 | €241.50 | €244.20 | €241.00 | €244.20 | 123 |
| 2026-05-20 | €242.10 | €242.30 | €239.10 | €240.30 | 210 |
| 2026-05-19 | €243.30 | €244.40 | €243.10 | €244.00 | 154 |
| 2026-05-18 | €237.70 | €241.70 | €236.80 | €241.10 | 206 |
| 2026-05-15 | €236.60 | €238.90 | €236.00 | €237.40 | 183 |
| 2026-05-14 | €236.00 | €237.60 | €235.10 | €235.20 | 399 |
| 2026-05-13 | €234.90 | €235.70 | €234.40 | €234.90 | 401 |
| 2026-05-12 | €234.70 | €237.00 | €234.10 | €236.90 | 229 |
| 2026-05-11 | €234.80 | €235.20 | €231.60 | €231.90 | 675 |
| 2026-05-08 | €241.80 | €243.10 | €238.30 | €238.30 | 282 |
| 2026-05-07 | €243.70 | €250.40 | €240.20 | €240.30 | 1,140 |
| 2026-05-06 | €243.50 | €245.10 | €242.40 | €242.40 | 515 |
| 2026-05-05 | €243.70 | €244.60 | €243.00 | €243.40 | 275 |
| 2026-05-04 | €245.40 | €246.70 | €244.70 | €245.40 | 748 |
| 2026-04-30 | €249.20 | €251.20 | €248.20 | €249.80 | 540 |
| 2026-04-29 | €250.20 | €250.50 | €248.10 | €249.10 | 79 |
| 2026-04-28 | €249.90 | €251.30 | €249.60 | €251.30 | 220 |
| 2026-04-27 | €255.30 | €255.50 | €251.20 | €251.40 | 193 |
| 2026-04-24 | €259.20 | €259.20 | €256.30 | €256.30 | 145 |
| 2026-04-23 | €257.80 | €259.20 | €257.30 | €259.20 | 248 |
| 2026-04-22 | €257.70 | €258.10 | €257.50 | €257.80 | 22 |
| 2026-04-21 | €261.10 | €261.60 | €258.30 | €258.30 | 29 |
| 2026-04-20 | €264.40 | €265.20 | €261.90 | €261.90 | 217 |
| 2026-04-17 | €261.90 | €263.40 | €260.00 | €263.40 | 161 |
| 2026-04-16 | €260.50 | €261.70 | €259.50 | €261.70 | 47 |
| 2026-04-15 | €257.00 | €258.70 | €257.00 | €258.70 | 85 |
| 2026-04-14 | €258.40 | €258.90 | €255.90 | €255.90 | 196 |
| 2026-04-13 | €261.00 | €261.40 | €258.50 | €258.50 | 62 |
| 2026-04-10 | €265.20 | €265.20 | €261.40 | €261.40 | 81 |
| 2026-04-09 | €263.40 | €263.40 | €261.10 | €263.40 | 223 |
| 2026-04-08 | €263.60 | €264.20 | €260.40 | €260.40 | 289 |
| 2026-04-07 | €268.50 | €268.50 | €264.50 | €264.50 | 291 |
| 2026-04-02 | €264.95 | €266.50 | €263.55 | €263.65 | 73 |
| 2026-04-01 | €269.30 | €269.40 | €264.10 | €264.55 | 222 |
| 2026-03-31 | €270.90 | €270.95 | €267.35 | €268.15 | 117 |
| 2026-03-30 | €266.25 | €270.65 | €266.25 | €270.65 | 135 |
| 2026-03-27 | €268.80 | €269.80 | €266.80 | €266.80 | 15 |
| 2026-03-26 | €270.30 | €270.30 | €268.45 | €268.45 | 65 |
| 2026-03-25 | €266.30 | €269.65 | €265.85 | €269.65 | 95 |
| 2026-03-24 | €266.20 | €267.65 | €265.00 | €267.65 | 99 |
| 2026-03-23 | €267.10 | €270.75 | €266.35 | €267.50 | 519 |
| 2026-03-20 | €268.40 | €268.55 | €267.50 | €268.15 | 271 |
| 2026-03-19 | €276.30 | €276.30 | €271.05 | €271.05 | 131 |
| 2026-03-18 | €283.50 | €283.60 | €277.55 | €278.10 | 33 |
| 2026-03-17 | €284.90 | €286.20 | €283.80 | €285.00 | 81 |
| 2026-03-16 | €286.35 | €286.35 | €284.60 | €284.70 | 165 |
| 2026-03-13 | €281.85 | €284.25 | €281.85 | €284.25 | 78 |
| 2026-03-12 | €281.35 | €283.80 | €280.05 | €281.20 | 228 |
| 2026-03-11 | €282.30 | €282.50 | €279.00 | €279.35 | 8 |
| 2026-03-10 | €284.20 | €286.30 | €281.20 | €282.10 | 242 |
| 2026-03-09 | €281.85 | €282.90 | €281.50 | €282.90 | 94 |
| 2026-03-06 | €281.75 | €282.55 | €277.85 | €280.30 | 270 |
| 2026-03-05 | €285.05 | €285.05 | €281.70 | €281.70 | 81 |
| 2026-03-04 | €286.20 | €286.20 | €284.40 | €284.85 | 29 |
| 2026-03-03 | €284.55 | €286.20 | €283.70 | €283.70 | 484 |
| 2026-03-02 | €287.60 | €287.60 | €287.60 | €287.60 | 0 |
| 2026-02-27 | €282.95 | €287.60 | €282.95 | €287.60 | 159 |
| 2026-02-26 | €281.05 | €284.95 | €281.05 | €283.30 | 264 |
| 2026-02-25 | €281.95 | €282.50 | €281.55 | €281.75 | 0 |
| 2026-02-24 | €283.65 | €284.75 | €283.15 | €283.60 | 49 |
| 2026-02-23 | €278.25 | €282.70 | €278.25 | €281.85 | 64 |
| 2026-02-20 | €278.70 | €280.05 | €278.05 | €278.80 | 146 |
| 2026-02-19 | €277.55 | €282.65 | €277.15 | €280.80 | 126 |
| 2026-02-18 | €276.25 | €277.05 | €276.05 | €276.90 | 84 |
| 2026-02-17 | €277.05 | €280.20 | €276.70 | €276.70 | 258 |
| 2026-02-16 | €276.40 | €277.45 | €276.05 | €277.05 | 108 |
| 2026-02-13 | €279.60 | €280.65 | €278.60 | €279.00 | 248 |
| 2026-02-12 | €271.05 | €278.60 | €271.05 | €278.60 | 396 |
| 2026-02-11 | €274.40 | €274.95 | €272.35 | €272.95 | 312 |
| 2026-02-10 | €272.95 | €274.20 | €272.95 | €274.20 | 101 |
| 2026-02-09 | €275.40 | €275.65 | €272.85 | €272.85 | 86 |
| 2026-02-06 | €274.15 | €276.20 | €273.50 | €276.20 | 29 |
| 2026-02-05 | €274.10 | €277.90 | €273.35 | €275.80 | 641 |
| 2026-02-04 | €270.35 | €275.85 | €270.35 | €275.85 | 22 |
| 2026-02-03 | €269.15 | €272.35 | €268.25 | €272.35 | 60 |
| 2026-02-02 | €265.50 | €269.70 | €265.50 | €269.05 | 581 |
| 2026-01-30 | €263.80 | €265.15 | €262.40 | €263.75 | 264 |
| 2026-01-29 | €261.25 | €265.55 | €260.85 | €265.55 | 542 |
| 2026-01-28 | €260.55 | €263.50 | €260.15 | €263.50 | 94 |
| 2026-01-27 | €263.35 | €263.35 | €261.00 | €262.10 | 42 |
| 2026-01-26 | €260.80 | €264.65 | €260.65 | €261.85 | 284 |
| 2026-01-23 | €260.45 | €261.70 | €260.15 | €261.55 | 158 |
| 2026-01-22 | €261.55 | €261.55 | €260.35 | €261.25 | 70 |
| 2026-01-21 | €258.05 | €260.35 | €258.00 | €260.35 | 37 |
| 2026-01-20 | €262.00 | €262.00 | €259.85 | €259.85 | 85 |
| 2026-01-19 | €263.95 | €263.95 | €262.90 | €262.90 | 37 |
| 2026-01-16 | €266.30 | €266.30 | €264.05 | €264.80 | 85 |
| 2026-01-15 | €265.10 | €265.55 | €262.20 | €264.30 | 546 |
| 2026-01-14 | €264.80 | €265.65 | €264.05 | €264.05 | 27 |
| 2026-01-13 | €262.80 | €263.60 | €262.05 | €263.60 | 208 |
| 2026-01-12 | €262.80 | €263.45 | €262.15 | €262.70 | 123 |
| 2026-01-09 | €264.80 | €265.85 | €262.70 | €263.05 | 122 |
| 2026-01-08 | €259.90 | €264.05 | €259.90 | €263.80 | 393 |
| 2026-01-07 | €260.45 | €261.95 | €260.40 | €260.65 | 234 |
| 2026-01-06 | €255.95 | €258.80 | €255.50 | €258.80 | 78 |
| 2026-01-05 | €258.85 | €259.30 | €256.50 | €257.10 | 462 |
| 2026-01-02 | €261.45 | €261.45 | €256.15 | €257.40 | 513 |
| 2025-12-30 | €262.20 | €262.30 | €262.05 | €262.30 | 19 |
| 2025-12-29 | €264.20 | €264.80 | €262.30 | €262.90 | 63 |
| 2025-12-23 | €268.35 | €268.35 | €265.55 | €266.05 | 117 |
| 2025-12-22 | €269.65 | €270.65 | €267.60 | €270.65 | 404 |
| 2025-12-19 | €272.35 | €272.75 | €271.20 | €271.25 | 1 |
| 2025-12-18 | €270.90 | €273.70 | €270.90 | €273.55 | 150 |
| 2025-12-17 | €269.00 | €269.95 | €268.25 | €269.15 | 120 |
| 2025-12-16 | €271.95 | €271.95 | €268.55 | €268.55 | 235 |
| 2025-12-15 | €270.45 | €270.50 | €269.40 | €269.40 | 65 |
| 2025-12-12 | €264.45 | €268.90 | €264.05 | €268.90 | 150 |
| 2025-12-11 | €266.35 | €266.35 | €263.65 | €265.55 | 347 |
| 2025-12-10 | €267.15 | €267.15 | €264.00 | €265.35 | 238 |
| 2025-12-09 | €266.35 | €268.55 | €266.35 | €266.35 | 0 |
| 2025-12-08 | €266.50 | €268.75 | €266.20 | €268.75 | 172 |
| 2025-12-05 | €264.30 | €266.95 | €264.00 | €266.95 | 140 |
| 2025-12-04 | €263.50 | €265.35 | €263.35 | €264.55 | 244 |
| 2025-12-03 | €258.95 | €261.75 | €257.95 | €261.00 | 17 |
| 2025-12-02 | €261.55 | €262.35 | €259.55 | €260.85 | 340 |
| 2025-12-01 | €268.65 | €268.65 | €262.75 | €263.65 | 490 |
| 2025-11-28 | €269.20 | €269.20 | €269.20 | €269.20 | 0 |
| 2025-11-27 | €270.10 | €270.10 | €268.55 | €269.20 | 4 |
| 2025-11-26 | €267.85 | €269.45 | €267.40 | €268.60 | 279 |
| 2025-11-25 | €265.00 | €268.40 | €264.10 | €268.40 | 0 |
| 2025-11-24 | €268.95 | €268.95 | €266.85 | €266.85 | 118 |
| 2025-11-21 | €263.85 | €268.35 | €262.80 | €268.35 | 275 |
| 2025-11-20 | €262.35 | €262.85 | €262.25 | €262.70 | 156 |
| 2025-11-19 | €263.15 | €263.25 | €262.10 | €262.70 | 78 |
| 2025-11-18 | €263.00 | €265.50 | €262.85 | €264.10 | 71 |
| 2025-11-17 | €264.50 | €264.95 | €262.65 | €262.65 | 174 |
| 2025-11-14 | €264.70 | €266.45 | €261.50 | €261.50 | 101 |
| 2025-11-13 | €264.50 | €266.00 | €264.10 | €264.55 | 5 |
| 2025-11-12 | €264.50 | €266.00 | €263.85 | €265.45 | 264 |
| 2025-11-11 | €258.80 | €261.55 | €258.10 | €261.20 | 225 |
| 2025-11-10 | €258.35 | €258.95 | €257.15 | €257.15 | 112 |
| 2025-11-07 | €259.70 | €260.85 | €258.55 | €260.75 | 191 |
| 2025-11-06 | €265.20 | €265.80 | €262.65 | €263.90 | 132 |
| 2025-11-05 | €260.90 | €269.85 | €258.85 | €266.05 | 595 |
| 2025-11-04 | €258.00 | €260.00 | €257.95 | €259.65 | 255 |
| 2025-11-03 | €259.50 | €259.60 | €256.65 | €256.65 | 114 |
| 2025-10-31 | €260.40 | €260.40 | €257.90 | €259.80 | 132 |
| 2025-10-30 | €259.75 | €262.80 | €258.85 | €262.70 | 147 |
| 2025-10-29 | €263.60 | €263.60 | €259.50 | €260.05 | 174 |
| 2025-10-28 | €265.70 | €266.50 | €265.70 | €265.95 | 378 |
| 2025-10-27 | €263.00 | €264.95 | €261.85 | €264.95 | 253 |
| 2025-10-24 | €264.55 | €264.55 | €262.50 | €263.45 | 43 |
| 2025-10-23 | €268.00 | €268.00 | €264.85 | €264.85 | 218 |
| 2025-10-22 | €264.20 | €268.95 | €264.20 | €268.95 | 275 |
| 2025-10-21 | €264.35 | €265.40 | €264.30 | €265.10 | 21 |
| 2025-10-20 | €263.25 | €264.05 | €262.85 | €262.85 | 50 |
| 2025-10-17 | €259.80 | €263.70 | €259.80 | €263.70 | 124 |
| 2025-10-16 | €262.60 | €262.60 | €261.85 | €262.50 | 22 |
| 2025-10-15 | €262.75 | €265.25 | €261.35 | €263.10 | 218 |
| 2025-10-14 | €259.35 | €261.90 | €259.35 | €261.90 | 48 |
| 2025-10-13 | €254.35 | €258.45 | €254.35 | €258.25 | 119 |
| 2025-10-10 | €254.45 | €254.70 | €253.45 | €253.50 | 86 |
| 2025-10-09 | €253.50 | €254.95 | €253.00 | €254.95 | 443 |