MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCD — McDonald's Corporation
NYSEMcDonald's Corporation
$232.45
-0.59(-0.25%)
- O
- 233.35
- H
- 234.30
- L
- 231.70
- V
- 5.6M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$232.45
Period Return-26.49%
Period High$341.75
Period Low$229.20
Avg Daily Volume3.74M
Total Trading Days365
MCD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $233.35 | $234.30 | $231.70 | $232.45 | $-0.59 | -0.25% | 5,599,028 | $232.82 | $231.70 $234.30 |
| Oct 5, 2026 | $231.90 | $233.08 | $229.20 | $233.04 | +$1.15 | +0.50% | 5,603,536 | $231.83 | $229.20 $233.08 |
| Oct 2, 2026 | $232.70 | $233.00 | $230.83 | $231.89 | +$0.06 | +0.03% | 6,428,555 | $231.98 | $230.83 $233.00 |
| Oct 1, 2026 | $231.54 | $232.84 | $229.61 | $231.83 | +$0.89 | +0.39% | 5,937,075 | $231.42 | $229.61 $232.84 |
| Sep 30, 2026 | $234.23 | $234.97 | $230.88 | $230.94 | $-3.04 | -1.30% | 5,575,864 | $232.09 | $230.88 $234.97 |
| Sep 29, 2026 | $232.20 | $236.01 | $232.06 | $233.98 | +$0.38 | +0.16% | 5,245,147 | $234.39 | $232.06 $236.01 |
| Sep 28, 2026 | $235.74 | $237.48 | $233.23 | $233.60 | $-2.90 | -1.23% | 5,365,035 | $234.56 | $233.23 $237.48 |
| Sep 25, 2026 | $236.78 | $238.00 | $235.29 | $236.50 | $-0.52 | -0.22% | 6,539,841 | $236.80 | $235.29 $238.00 |
| Sep 24, 2026 | $239.70 | $242.56 | $237.02 | $237.02 | $-1.30 | -0.55% | 7,387,514 | $239.62 | $237.02 $242.56 |
| Sep 23, 2026 | $250.29 | $250.32 | $234.03 | $238.32 | $-12.03 | -4.81% | 16,605,659 | $238.35 | $234.03 $250.32 |
| Sep 22, 2026 | $250.68 | $252.06 | $249.37 | $250.35 | +$2.47 | +1.00% | 5,016,758 | $250.74 | $249.37 $252.06 |
| Sep 21, 2026 | $249.41 | $250.38 | $246.52 | $247.88 | $-0.36 | -0.15% | 6,334,647 | $248.09 | $246.52 $250.38 |
| Sep 18, 2026 | $248.27 | $250.45 | $247.65 | $248.24 | $-0.24 | -0.10% | 9,577,430 | $248.62 | $247.65 $250.45 |
| Sep 17, 2026 | $250.30 | $250.60 | $248.10 | $248.48 | $-0.08 | -0.03% | 4,948,761 | $249.15 | $248.10 $250.60 |
| Sep 16, 2026 | $252.26 | $253.16 | $247.83 | $248.56 | $-4.22 | -1.67% | 7,134,112 | $249.83 | $247.83 $253.16 |
| Sep 15, 2026 | $257.78 | $257.78 | $252.70 | $252.78 | $-4.71 | -1.83% | 4,758,329 | $254.18 | $252.70 $257.78 |
| Sep 14, 2026 | $254.28 | $258.45 | $254.28 | $257.49 | +$4.96 | +1.96% | 4,094,468 | $257.38 | $254.28 $258.45 |
| Sep 11, 2026 | $253.98 | $254.73 | $252.15 | $252.53 | $-0.52 | -0.21% | 4,121,219 | $252.87 | $252.15 $254.73 |
| Sep 10, 2026 | $255.04 | $255.56 | $252.54 | $253.05 | $-0.43 | -0.17% | 4,351,901 | $253.33 | $252.54 $255.56 |
| Sep 9, 2026 | $255.50 | $256.50 | $253.35 | $253.48 | $-2.33 | -0.91% | 4,439,047 | $254.36 | $253.35 $256.50 |
| Sep 8, 2026 | $254.39 | $256.81 | $254.28 | $255.81 | +$0.12 | +0.05% | 4,206,174 | $255.78 | $254.28 $256.81 |
| Sep 4, 2026 | $258.01 | $258.50 | $255.49 | $255.69 | $-3.94 | -1.52% | 4,225,531 | $256.50 | $255.49 $258.50 |
| Sep 3, 2026 | $261.57 | $262.09 | $256.12 | $259.63 | $-1.32 | -0.51% | 4,581,565 | $258.80 | $256.12 $262.09 |
| Sep 2, 2026 | $261.96 | $262.78 | $260.18 | $260.95 | $-0.16 | -0.06% | 5,087,668 | $261.04 | $260.18 $262.78 |
| Sep 1, 2026 | $262.75 | $264.50 | $260.74 | $261.11 | $-2.43 | -0.92% | 3,704,460 | $261.64 | $260.74 $264.50 |
| Aug 31, 2026 | $265.00 | $266.07 | $263.39 | $263.54 | $-1.46 | -0.55% | 5,245,326 | $264.56 | $263.39 $266.07 |
| Aug 28, 2026 | $261.33 | $265.10 | $260.32 | $265.00 | +$4.94 | +1.90% | 3,891,303 | $263.96 | $260.32 $265.10 |
| Aug 27, 2026 | $265.49 | $265.73 | $259.85 | $260.06 | $-6.87 | -2.57% | 5,980,416 | $261.99 | $259.85 $265.73 |
| Aug 26, 2026 | $268.50 | $269.06 | $266.11 | $266.93 | $-1.17 | -0.44% | 4,188,884 | $267.11 | $266.11 $269.06 |
| Aug 25, 2026 | $272.46 | $272.60 | $267.98 | $268.10 | $-4.44 | -1.63% | 3,196,777 | $269.40 | $267.98 $272.60 |