NYSE · Consumer Cyclical · Historical Data
McDonald's Corp. (MCD) Historical Prices & Returns
Daily MCD open, high, low, close, volume rows through the latest completed session. Returns, range, and realised volatility exclude an unfinished bar while the cash session is open.
- Last confirmed price
- $231.89+0.03%
- Oct 2, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Research as of Oct 4, 5:22 PM EDT · Prices as of Oct 2, 4:00 PM EDT · Fundamentals checked Oct 4, 9:05 PM EDT · Statement period ended Jun 30, 2026
- Available-period price return
- -21.73%
- 2025-09-30 → 2026-10-02 · change in displayed closes
- Range high
- $335.18
- Range low
- $229.61
- Realised vol (annualised)
- 19%
- σ of daily log returns × √252
Range context
Near the 52-week low.
The latest quote is 2% of the way from the reported 52-week low ($229.61) to the high ($341.75). The completed-session price return is -21.73% from Sep 30, 2025 to Oct 2, 2026.
Last 30 sessions
| Date | Open | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|---|
| $232.70 | $233.00 | $230.83 | $231.89 | +0.03% | 6,425,900Chart series | |
| $231.54 | $232.84 | $229.61 | $231.83 | +0.39% | 5,937,100 | |
| $234.23 | $234.97 | $230.88 | $230.94 | -1.30% | 5,575,900 | |
| $232.20 | $236.01 | $232.06 | $233.98 | +0.16% | 5,239,500 | |
| $235.74 | $237.48 | $233.23 | $233.60 | -1.23% | 5,365,000 | |
| $236.78 | $238.00 | $235.29 | $236.50 | -0.22% | 6,530,000 | |
| $239.70 | $242.56 | $237.02 | $237.02 | -0.55% | 7,387,500 | |
| $250.29 | $250.32 | $234.03 | $238.32 | -4.81% | 16,605,700 | |
| $250.68 | $252.06 | $249.37 | $250.35 | +1.00% | 5,016,800 | |
| $249.41 | $250.38 | $246.52 | $247.88 | -0.15% | 6,334,600 | |
| $248.27 | $250.45 | $247.65 | $248.24 | -0.10% | 9,577,400 | |
| $250.30 | $250.60 | $248.10 | $248.48 | -0.03% | 4,941,900 | |
| $252.26 | $253.16 | $247.83 | $248.56 | -1.67% | 7,134,200 | |
| $257.78 | $257.78 | $252.70 | $252.78 | -1.83% | 4,783,500 | |
| $254.28 | $258.45 | $254.28 | $257.49 | +1.96% | 4,165,000 | |
| $253.98 | $254.73 | $252.15 | $252.53 | -0.21% | 4,096,800 | |
| $255.04 | $255.56 | $252.54 | $253.05 | -0.17% | 4,345,400 | |
| $255.50 | $256.50 | $253.35 | $253.48 | -0.91% | 4,434,000 | |
| $254.39 | $256.81 | $254.28 | $255.81 | +0.05% | 4,197,600 | |
| $258.01 | $258.50 | $255.49 | $255.69 | -1.52% | 4,225,500 | |
| $261.57 | $262.09 | $256.12 | $259.63 | -0.51% | 4,576,000 | |
| $261.96 | $262.78 | $260.18 | $260.95 | -0.06% | 5,106,800 | |
| $262.75 | $264.50 | $260.74 | $261.11 | -0.22% | 3,701,000 | |
| $263.13 | $264.19 | $261.53 | $261.68 | -0.55% | 5,244,100 | |
| $259.49 | $263.23 | $258.48 | $263.13 | +1.90% | 3,887,300 | |
| $263.62 | $263.85 | $258.02 | $258.22 | -2.57% | 5,980,400 | |
| $266.61 | $267.16 | $264.23 | $265.05 | -0.44% | 4,182,300 | |
| $270.54 | $270.68 | $266.09 | $266.21 | -1.63% | 3,192,700 | |
| $270.23 | $271.49 | $268.68 | $270.62 | +0.59% | 4,115,900 | |
| $267.40 | $269.34 | $266.22 | $269.04 | +0.68% | 3,776,000 |
Showing 30 of 254 completed sessions.
Download all 254 sessions · CSVYahoo Finance · Provider-reported; adjustment basis unspecified. Change between displayed closing observations; dividend treatment follows the stated adjustment basis. The 2026-10-02 row is chart-series volume (6,425,900). The quote session volume for that same session is 6,342,621. They are different feeds.
Frequently asked
Questions about this quote
What MCD historical data does TECHi show?
TECHi shows dated McDonald's Corp. closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.
How does TECHi calculate MCD returns and volatility?
Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.
How current is the MCD price history?
The MCD table runs through the most recent completed trading session. While the cash session is open, today's unfinished bar is shown separately and is left out of returns, volatility, and the daily table.
How much MCD history is included?
The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.
All data sources
Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.
What this page answers
Put the current move into long-range context.
Explore Drawdowns, period returns, volatility clusters, and dated price ranges.
Keep in mind Recent corporate actions or sparse observations distort the displayed baseline.
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-05 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
Shortcuts
/ search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close