McDonalds Corp (MCD) stock
MCDNYSERetail-Eating PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 17/30100% below fair value
$258.12+0.74 (+0.29%)
Close on Oct 30, 2026Market cap $182.66BP/E –Yield 2.78%
Price history
McDonalds share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$258.12
+0.29% on the day
52-week range
$229.20 – $341.75
-24.5% from the high
Change over 52 weeks
-14.7%
From $302.43 on Oct 30, 2025
Average volume
5.12M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $260.38 | $262.88 | $257.11 | $258.12 | +0.29% | 6,532,597 |
| Oct 29, 2026 | $254.82 | $257.65 | $253.71 | $257.38 | +2.75% | 4,554,215 |
| Oct 28, 2026 | $248.42 | $252.39 | $248.00 | $250.50 | +0.41% | 3,398,888 |
| Oct 27, 2026 | $249.16 | $250.18 | $248.35 | $249.47 | -0.54% | 3,802,687 |
| Oct 26, 2026 | $248.44 | $252.88 | $247.98 | $250.83 | +0.95% | 4,738,029 |
| Oct 23, 2026 | $250.53 | $251.75 | $246.67 | $248.46 | -1.65% | 4,162,797 |
| Oct 22, 2026 | $248.16 | $252.88 | $246.47 | $252.63 | +2.59% | 5,084,826 |
| Oct 21, 2026 | $246.00 | $246.85 | $243.33 | $246.25 | -0.11% | 4,582,780 |
| Oct 20, 2026 | $244.43 | $247.29 | $243.50 | $246.52 | +1.59% | 5,511,409 |
| Oct 19, 2026 | $241.75 | $243.61 | $240.01 | $242.67 | -0.12% | 5,388,186 |
| Oct 16, 2026 | $244.31 | $245.85 | $241.88 | $242.97 | +0.19% | 7,265,776 |
| Oct 15, 2026 | $242.76 | $245.46 | $241.76 | $242.50 | +1.76% | 6,614,711 |
| Oct 14, 2026 | $235.31 | $238.31 | $234.23 | $238.31 | +1.06% | 5,207,829 |
| Oct 13, 2026 | $237.60 | $238.25 | $235.07 | $235.81 | +0.07% | 4,545,538 |
| Oct 12, 2026 | $235.23 | $236.14 | $232.50 | $235.65 | +0.18% | 4,371,282 |
| Oct 9, 2026 | $235.97 | $237.50 | $234.14 | $235.23 | -0.70% | 5,983,179 |
| Oct 8, 2026 | $231.21 | $237.50 | $230.20 | $236.90 | +2.61% | 11,366,760 |
| Oct 7, 2026 | $231.85 | $233.98 | $230.60 | $230.88 | -0.68% | 4,664,095 |
| Oct 6, 2026 | $233.35 | $234.30 | $231.70 | $232.45 | -0.25% | 5,643,825 |
| Oct 5, 2026 | $231.90 | $233.08 | $229.20 | $233.04 | +0.50% | 5,603,494 |
| Oct 2, 2026 | $232.70 | $233.00 | $230.83 | $231.89 | +0.03% | 6,428,555 |
| Oct 1, 2026 | $231.54 | $232.84 | $229.61 | $231.83 | +0.39% | 5,937,075 |
| Sep 30, 2026 | $234.23 | $234.97 | $230.88 | $230.94 | -1.30% | 5,575,863 |
| Sep 29, 2026 | $232.20 | $236.01 | $232.06 | $233.98 | +0.16% | 5,245,146 |
| Sep 28, 2026 | $235.74 | $237.48 | $233.23 | $233.60 | -1.23% | 5,365,034 |
| Sep 25, 2026 | $236.78 | $238.00 | $235.29 | $236.50 | -0.22% | 6,539,841 |
| Sep 24, 2026 | $239.70 | $242.56 | $237.02 | $237.02 | -0.55% | 7,387,514 |
| Sep 23, 2026 | $250.29 | $250.32 | $234.03 | $238.32 | -4.81% | 16,605,660 |
| Sep 22, 2026 | $250.68 | $252.06 | $249.37 | $250.35 | +1.00% | 5,016,757 |
| Sep 21, 2026 | $249.41 | $250.38 | $246.52 | $247.88 | -0.15% | 6,334,647 |
| Sep 18, 2026 | $248.27 | $250.45 | $247.65 | $248.24 | -0.10% | 9,577,429 |
| Sep 17, 2026 | $250.30 | $250.60 | $248.10 | $248.48 | -0.03% | 4,948,820 |
| Sep 16, 2026 | $252.26 | $253.16 | $247.83 | $248.56 | -1.67% | 7,134,150 |
| Sep 15, 2026 | $257.78 | $257.78 | $252.70 | $252.78 | -1.83% | 4,788,906 |
| Sep 14, 2026 | $254.28 | $258.45 | $254.28 | $257.49 | +1.96% | 4,172,171 |
| Sep 11, 2026 | $253.98 | $254.73 | $252.15 | $252.53 | -0.21% | 4,104,896 |
| Sep 10, 2026 | $255.04 | $255.56 | $252.54 | $253.05 | -0.17% | 4,351,900 |
| Sep 9, 2026 | $255.50 | $256.50 | $253.35 | $253.48 | -0.91% | 4,439,046 |
| Sep 8, 2026 | $254.39 | $256.81 | $254.28 | $255.81 | +0.05% | 4,206,173 |
| Sep 4, 2026 | $258.01 | $258.50 | $255.49 | $255.69 | -1.52% | 4,225,531 |
| Sep 3, 2026 | $261.57 | $262.09 | $256.12 | $259.63 | -0.51% | 4,581,563 |
| Sep 2, 2026 | $261.96 | $262.78 | $260.18 | $260.95 | -0.06% | 5,110,078 |
| Sep 1, 2026 | $262.75 | $264.50 | $260.74 | $261.11 | -0.92% | 3,704,420 |
| Aug 31, 2026 | $265.00 | $266.07 | $263.39 | $263.54 | -0.55% | 5,244,145 |
| Aug 28, 2026 | $261.33 | $265.10 | $260.32 | $265.00 | +1.90% | 3,891,302 |
| Aug 27, 2026 | $265.49 | $265.73 | $259.85 | $260.06 | -2.57% | 5,980,415 |
| Aug 26, 2026 | $268.50 | $269.06 | $266.11 | $266.93 | -0.44% | 4,188,883 |
| Aug 25, 2026 | $272.46 | $272.60 | $267.98 | $268.10 | -1.63% | 3,196,777 |
| Aug 24, 2026 | $272.15 | $273.42 | $270.59 | $272.54 | +0.59% | 4,118,235 |
| Aug 21, 2026 | $269.30 | $271.25 | $268.11 | $270.95 | +0.68% | 3,779,916 |
| Aug 20, 2026 | $267.57 | $271.88 | $266.91 | $269.13 | +0.63% | 3,526,269 |
| Aug 19, 2026 | $266.35 | $271.87 | $266.09 | $267.45 | +0.17% | 5,351,586 |
| Aug 18, 2026 | $267.47 | $270.21 | $266.84 | $266.99 | +0.55% | 3,089,165 |
| Aug 17, 2026 | $270.22 | $270.82 | $265.14 | $265.53 | -2.68% | 4,911,774 |
| Aug 14, 2026 | $272.33 | $275.34 | $271.27 | $272.83 | +0.21% | 2,735,392 |
| Aug 13, 2026 | $277.38 | $278.37 | $272.15 | $272.25 | -1.25% | 4,023,311 |
| Aug 12, 2026 | $271.93 | $276.20 | $268.76 | $275.70 | +0.57% | 4,351,711 |
| Aug 11, 2026 | $273.23 | $274.21 | $271.32 | $274.15 | +0.16% | 3,030,625 |
| Aug 10, 2026 | $274.14 | $275.75 | $270.36 | $273.72 | -0.28% | 4,742,134 |
| Aug 7, 2026 | $274.51 | $276.87 | $273.29 | $274.48 | -0.64% | 4,909,675 |
| Aug 6, 2026 | $276.00 | $276.83 | $271.76 | $276.26 | +0.82% | 4,214,853 |
| Aug 5, 2026 | $271.64 | $275.30 | $269.01 | $274.00 | +2.11% | 4,775,330 |
| Aug 4, 2026 | $270.33 | $271.53 | $264.31 | $268.34 | +1.17% | 7,485,981 |
| Aug 3, 2026 | $275.71 | $276.33 | $265.23 | $265.23 | -2.00% | 7,440,520 |
| Jul 31, 2026 | $267.12 | $271.07 | $265.52 | $270.64 | +0.82% | 4,965,185 |
| Jul 30, 2026 | $270.49 | $271.80 | $266.31 | $268.44 | -1.13% | 4,043,084 |
| Jul 29, 2026 | $272.63 | $273.03 | $270.25 | $271.52 | -0.55% | 3,654,546 |
| Jul 28, 2026 | $276.21 | $278.70 | $271.63 | $273.02 | +0.87% | 5,264,051 |
| Jul 27, 2026 | $267.50 | $271.17 | $266.80 | $270.67 | +2.23% | 4,875,820 |
| Jul 24, 2026 | $263.79 | $266.46 | $262.90 | $264.76 | +0.75% | 3,703,505 |
| Jul 23, 2026 | $261.58 | $264.02 | $260.96 | $262.80 | -0.29% | 5,105,736 |
| Jul 22, 2026 | $265.70 | $265.97 | $261.85 | $263.57 | -0.13% | 4,524,366 |
| Jul 21, 2026 | $266.52 | $266.87 | $263.65 | $263.91 | -1.39% | 3,539,481 |
| Jul 20, 2026 | $269.75 | $270.00 | $266.26 | $267.64 | -0.03% | 3,693,397 |
| Jul 17, 2026 | $275.00 | $276.36 | $267.19 | $267.71 | -2.10% | 3,782,038 |
| Jul 16, 2026 | $266.75 | $273.59 | $265.99 | $273.46 | +3.21% | 4,812,000 |
| Jul 15, 2026 | $268.00 | $270.28 | $264.09 | $264.95 | -1.48% | 6,050,880 |
| Jul 14, 2026 | $272.00 | $273.81 | $268.32 | $268.94 | -1.35% | 3,834,474 |
| Jul 13, 2026 | $276.02 | $276.02 | $271.33 | $272.61 | -0.72% | 4,169,604 |
| Jul 10, 2026 | $278.21 | $278.40 | $272.50 | $274.60 | -0.68% | 2,980,793 |
| Jul 9, 2026 | $276.06 | $277.58 | $272.92 | $276.49 | -0.63% | 3,605,407 |
| Jul 8, 2026 | $281.27 | $281.62 | $276.24 | $278.25 | -1.40% | 4,735,877 |
| Jul 7, 2026 | $283.80 | $287.10 | $281.38 | $282.21 | +0.97% | 3,688,504 |
| Jul 6, 2026 | $280.06 | $281.02 | $273.58 | $279.50 | -0.40% | 6,743,955 |
| Jul 2, 2026 | $271.80 | $280.63 | $269.86 | $280.63 | +4.16% | 6,875,860 |
| Jul 1, 2026 | $270.25 | $272.45 | $268.90 | $269.43 | -0.33% | 3,902,056 |
| Jun 30, 2026 | $268.20 | $271.19 | $267.39 | $270.31 | +1.17% | 4,752,618 |
| Jun 29, 2026 | $270.19 | $272.50 | $265.60 | $267.18 | -0.96% | 4,521,968 |
| Jun 26, 2026 | $264.77 | $270.79 | $264.55 | $269.76 | +1.97% | 7,422,837 |
| Jun 25, 2026 | $272.69 | $273.34 | $264.53 | $264.54 | -3.41% | 6,199,621 |
| Jun 24, 2026 | $272.17 | $276.06 | $271.22 | $273.88 | +0.82% | 4,698,722 |
| Jun 23, 2026 | $273.89 | $274.25 | $270.51 | $271.66 | +0.58% | 3,783,450 |
| Jun 22, 2026 | $277.00 | $277.55 | $270.08 | $270.10 | -3.05% | 4,891,108 |
| Jun 18, 2026 | $284.38 | $284.76 | $277.93 | $278.61 | -1.84% | 8,106,427 |
| Jun 17, 2026 | $285.50 | $287.29 | $282.97 | $283.82 | -1.43% | 3,591,036 |
| Jun 16, 2026 | $288.00 | $289.29 | $285.09 | $287.93 | +0.63% | 3,874,281 |
| Jun 15, 2026 | $284.23 | $288.24 | $283.60 | $286.12 | +0.46% | 4,388,454 |
| Jun 12, 2026 | $286.00 | $287.66 | $284.03 | $284.81 | +0.01% | 4,028,820 |
| Jun 11, 2026 | $282.84 | $286.25 | $281.04 | $284.77 | +0.80% | 4,565,419 |
| Jun 10, 2026 | $284.32 | $286.45 | $282.30 | $282.52 | +0.10% | 4,152,714 |
| Jun 9, 2026 | $277.61 | $285.31 | $276.04 | $282.25 | +1.61% | 5,431,682 |
| Jun 8, 2026 | $278.11 | $280.18 | $277.15 | $277.78 | -0.74% | 3,842,279 |
| Jun 5, 2026 | $274.40 | $280.76 | $274.40 | $279.84 | +2.61% | 5,428,103 |
| Jun 4, 2026 | $277.80 | $278.50 | $271.85 | $272.72 | -0.21% | 3,541,623 |
| Jun 3, 2026 | $275.77 | $276.85 | $273.29 | $273.29 | -1.11% | 5,011,102 |
| Jun 2, 2026 | $273.33 | $278.01 | $272.95 | $276.36 | +0.09% | 4,211,584 |
| Jun 1, 2026 | $278.12 | $278.89 | $273.40 | $276.11 | -1.11% | 4,594,565 |
| May 29, 2026 | $277.78 | $281.42 | $277.42 | $279.20 | +0.44% | 4,906,052 |
| May 28, 2026 | $280.01 | $280.22 | $277.52 | $277.97 | -1.05% | 4,121,605 |
| May 27, 2026 | $280.24 | $283.55 | $279.85 | $280.92 | +0.59% | 3,810,511 |
| May 26, 2026 | $281.02 | $282.02 | $278.71 | $279.26 | -1.07% | 4,230,583 |
| May 22, 2026 | $283.00 | $283.73 | $280.41 | $282.27 | -0.67% | 3,059,029 |
| May 21, 2026 | $281.05 | $285.15 | $279.95 | $284.18 | +1.40% | 5,116,300 |
| May 20, 2026 | $280.29 | $281.02 | $276.40 | $280.27 | -0.19% | 4,056,893 |
| May 19, 2026 | $283.40 | $285.32 | $280.29 | $280.80 | -0.59% | 4,087,481 |
| May 18, 2026 | $275.82 | $282.80 | $275.15 | $282.47 | +2.20% | 3,969,349 |
| May 15, 2026 | $276.00 | $277.50 | $275.02 | $276.39 | +0.52% | 3,866,439 |
| May 14, 2026 | $277.80 | $277.80 | $274.30 | $274.97 | -0.26% | 3,428,211 |
| May 13, 2026 | $274.50 | $277.50 | $273.24 | $275.70 | +0.31% | 3,450,992 |
| May 12, 2026 | $278.20 | $279.25 | $274.77 | $274.84 | +0.09% | 4,366,573 |
| May 11, 2026 | $275.83 | $276.74 | $271.98 | $274.60 | -0.42% | 5,848,956 |
| May 8, 2026 | $285.00 | $286.50 | $274.83 | $275.75 | -2.80% | 6,044,095 |
| May 7, 2026 | $287.83 | $291.40 | $282.15 | $283.70 | -0.14% | 6,613,751 |
| May 6, 2026 | $287.17 | $288.50 | $282.40 | $284.10 | -0.38% | 4,807,877 |
| May 5, 2026 | $284.40 | $286.56 | $283.02 | $285.17 | +0.38% | 4,007,062 |
| May 4, 2026 | $286.32 | $289.75 | $283.69 | $284.10 | -0.89% | 3,750,521 |
| May 1, 2026 | $294.70 | $295.58 | $286.36 | $286.64 | -2.37% | 3,761,818 |
| Apr 30, 2026 | $290.55 | $294.52 | $290.23 | $293.59 | +1.21% | 4,137,678 |
| Apr 29, 2026 | $291.30 | $292.51 | $289.30 | $290.08 | -0.79% | 3,492,958 |
| Apr 28, 2026 | $292.20 | $294.65 | $291.03 | $292.39 | +0.75% | 4,087,066 |
| Apr 27, 2026 | $297.79 | $298.53 | $290.19 | $290.21 | -3.06% | 4,984,980 |
| Apr 24, 2026 | $302.29 | $302.59 | $299.22 | $299.36 | -1.05% | 3,847,761 |
| Apr 23, 2026 | $302.50 | $304.89 | $301.92 | $302.53 | +0.82% | 3,064,344 |
| Apr 22, 2026 | $302.05 | $302.91 | $299.83 | $300.07 | -0.59% | 2,845,610 |
| Apr 21, 2026 | $305.55 | $306.15 | $300.97 | $301.84 | -1.66% | 2,708,133 |
| Apr 20, 2026 | $312.15 | $312.53 | $305.95 | $306.94 | -1.42% | 2,395,212 |
| Apr 17, 2026 | $307.31 | $312.54 | $307.20 | $311.36 | +1.43% | 3,225,453 |
| Apr 16, 2026 | $306.58 | $308.27 | $304.57 | $306.96 | +0.23% | 2,334,795 |
| Apr 15, 2026 | $303.27 | $306.94 | $303.00 | $306.26 | +1.00% | 2,976,505 |
| Apr 14, 2026 | $303.02 | $303.58 | $301.53 | $303.22 | -0.42% | 3,150,078 |
| Apr 13, 2026 | $304.22 | $304.90 | $302.10 | $304.51 | -0.38% | 2,872,060 |
| Apr 10, 2026 | $307.30 | $308.70 | $304.18 | $305.68 | -1.25% | 2,708,591 |
| Apr 9, 2026 | $305.19 | $311.10 | $303.99 | $309.55 | +0.83% | 2,484,731 |
| Apr 8, 2026 | $307.16 | $308.25 | $303.10 | $307.01 | +0.71% | 4,155,111 |
| Apr 7, 2026 | $310.27 | $310.30 | $304.22 | $304.85 | -1.59% | 2,033,746 |
| Apr 6, 2026 | $306.06 | $310.31 | $305.81 | $309.76 | +0.85% | 1,815,978 |
| Apr 2, 2026 | $306.83 | $307.50 | $303.03 | $307.14 | -0.05% | 2,649,053 |
| Apr 1, 2026 | $310.17 | $311.00 | $304.00 | $307.29 | -1.13% | 3,887,414 |
| Mar 31, 2026 | $310.23 | $311.68 | $307.54 | $310.79 | +0.73% | 3,021,254 |
| Mar 30, 2026 | $308.70 | $310.79 | $307.64 | $308.53 | +0.86% | 3,569,617 |
| Mar 27, 2026 | $309.75 | $309.97 | $305.33 | $305.90 | -0.98% | 3,137,152 |
| Mar 26, 2026 | $310.75 | $312.71 | $308.80 | $308.93 | -0.89% | 3,025,715 |
| Mar 25, 2026 | $310.06 | $312.94 | $308.11 | $311.70 | +1.25% | 3,714,395 |
| Mar 24, 2026 | $306.39 | $311.19 | $304.78 | $307.84 | -0.20% | 2,955,311 |
| Mar 23, 2026 | $313.47 | $313.99 | $308.05 | $308.47 | -0.12% | 3,003,246 |
| Mar 20, 2026 | $309.80 | $311.37 | $307.62 | $308.85 | -0.24% | 6,436,566 |
| Mar 19, 2026 | $315.99 | $316.73 | $309.33 | $309.58 | -1.95% | 3,362,267 |
| Mar 18, 2026 | $323.77 | $324.50 | $315.24 | $315.73 | -3.24% | 3,038,355 |
| Mar 17, 2026 | $327.34 | $330.49 | $326.12 | $326.30 | -0.11% | 2,437,814 |
| Mar 16, 2026 | $327.84 | $328.71 | $326.51 | $326.65 | +0.06% | 2,584,631 |
| Mar 13, 2026 | $324.98 | $326.96 | $324.48 | $326.46 | +0.79% | 2,449,753 |
| Mar 12, 2026 | $323.25 | $327.32 | $322.01 | $323.91 | -0.40% | 2,639,948 |
| Mar 11, 2026 | $327.03 | $327.65 | $322.42 | $325.21 | -0.83% | 2,202,029 |
| Mar 10, 2026 | $328.34 | $329.65 | $326.71 | $327.94 | -0.86% | 2,391,384 |
| Mar 9, 2026 | $325.80 | $331.70 | $324.58 | $330.80 | +0.84% | 3,407,454 |
| Mar 6, 2026 | $326.29 | $328.33 | $321.32 | $328.06 | +0.19% | 3,341,442 |
| Mar 5, 2026 | $329.80 | $330.81 | $324.12 | $327.45 | -1.29% | 4,324,376 |
| Mar 4, 2026 | $331.74 | $332.83 | $329.61 | $331.74 | -0.13% | 2,455,854 |
| Mar 3, 2026 | $330.09 | $332.17 | $327.70 | $332.17 | -0.79% | 2,901,086 |
| Mar 2, 2026 | $341.06 | $341.75 | $334.41 | $334.82 | -1.83% | 4,555,391 |
| Feb 27, 2026 | $335.57 | $341.35 | $335.57 | $341.06 | +1.95% | 4,269,118 |
| Feb 26, 2026 | $334.87 | $336.94 | $333.11 | $334.53 | +0.46% | 2,425,874 |
| Feb 25, 2026 | $332.00 | $334.15 | $330.00 | $333.01 | -0.01% | 2,812,679 |
| Feb 24, 2026 | $335.31 | $336.00 | $332.33 | $333.05 | -0.45% | 2,757,121 |
| Feb 23, 2026 | $330.43 | $335.58 | $330.25 | $334.56 | +1.62% | 3,806,207 |
| Feb 20, 2026 | $328.03 | $330.28 | $325.96 | $329.23 | +0.65% | 3,862,815 |
| Feb 19, 2026 | $328.46 | $333.00 | $326.95 | $327.11 | -0.24% | 4,032,263 |
| Feb 18, 2026 | $327.27 | $328.80 | $323.83 | $327.89 | +0.08% | 3,661,833 |
| Feb 17, 2026 | $330.00 | $332.08 | $325.00 | $327.62 | +0.01% | 3,367,458 |
| Feb 13, 2026 | $332.50 | $335.67 | $326.53 | $327.58 | -1.36% | 3,587,877 |
| Feb 12, 2026 | $329.83 | $333.38 | $320.15 | $332.08 | +2.74% | 6,499,731 |
| Feb 11, 2026 | $323.58 | $325.20 | $320.81 | $323.21 | -0.85% | 4,553,181 |
| Feb 10, 2026 | $325.43 | $328.00 | $323.51 | $325.97 | +0.11% | 3,502,928 |
| Feb 9, 2026 | $325.94 | $327.32 | $323.18 | $325.60 | -0.48% | 2,674,131 |
| Feb 6, 2026 | $322.90 | $327.54 | $321.24 | $327.16 | +1.14% | 2,831,866 |
| Feb 5, 2026 | $325.08 | $328.06 | $322.95 | $323.48 | -0.06% | 3,936,775 |
| Feb 4, 2026 | $321.11 | $326.95 | $319.70 | $323.69 | +1.32% | 4,805,925 |
| Feb 3, 2026 | $315.51 | $322.89 | $315.51 | $319.48 | +0.30% | 4,043,582 |
| Feb 2, 2026 | $319.00 | $319.52 | $315.21 | $318.53 | +1.12% | 3,309,834 |
| Jan 30, 2026 | $315.66 | $316.05 | $311.57 | $315.00 | -0.16% | 2,983,277 |
| Jan 29, 2026 | $312.91 | $317.40 | $312.26 | $315.51 | +0.87% | 3,211,259 |
| Jan 28, 2026 | $315.00 | $316.28 | $311.61 | $312.80 | -0.42% | 2,184,937 |
| Jan 27, 2026 | $312.32 | $314.56 | $311.04 | $314.13 | +0.38% | 2,506,830 |
| Jan 26, 2026 | $310.00 | $314.36 | $309.97 | $312.95 | +1.20% | 3,385,352 |
| Jan 23, 2026 | $306.10 | $309.51 | $305.36 | $309.25 | +1.05% | 2,350,447 |
| Jan 22, 2026 | $306.15 | $307.63 | $304.95 | $306.03 | +0.11% | 2,809,356 |
| Jan 21, 2026 | $303.34 | $305.71 | $303.14 | $305.69 | +0.94% | 3,630,850 |
| Jan 20, 2026 | $306.44 | $306.55 | $302.45 | $302.84 | -1.49% | 3,017,998 |
| Jan 16, 2026 | $306.89 | $308.53 | $305.84 | $307.43 | -0.39% | 2,590,593 |
| Jan 15, 2026 | $308.93 | $308.93 | $303.80 | $308.62 | +0.16% | 3,189,620 |
| Jan 14, 2026 | $309.44 | $311.18 | $305.93 | $308.13 | -0.42% | 2,949,126 |
| Jan 13, 2026 | $305.23 | $309.66 | $305.20 | $309.44 | +0.88% | 2,967,887 |
| Jan 12, 2026 | $307.44 | $307.48 | $304.17 | $306.75 | -0.19% | 3,206,608 |
| Jan 9, 2026 | $309.04 | $309.52 | $304.60 | $307.32 | -0.51% | 2,971,973 |
| Jan 8, 2026 | $303.44 | $309.00 | $302.63 | $308.88 | +1.55% | 3,268,280 |
| Jan 7, 2026 | $305.33 | $307.00 | $303.31 | $304.16 | +0.46% | 4,100,536 |
| Jan 6, 2026 | $299.07 | $304.22 | $298.33 | $302.77 | +0.97% | 3,769,102 |
| Jan 5, 2026 | $301.25 | $302.33 | $299.62 | $299.86 | -1.12% | 4,573,300 |
| Jan 2, 2026 | $305.29 | $305.55 | $300.29 | $303.26 | -0.78% | 3,124,487 |
| Dec 31, 2025 | $307.78 | $308.21 | $305.35 | $305.63 | -0.78% | 1,903,701 |
| Dec 30, 2025 | $307.08 | $308.64 | $306.77 | $308.03 | -0.16% | 1,678,742 |
| Dec 29, 2025 | $310.46 | $311.10 | $308.22 | $308.53 | -0.69% | 2,148,502 |
| Dec 26, 2025 | $312.98 | $313.26 | $309.87 | $310.68 | -0.85% | 1,308,854 |
| Dec 24, 2025 | $310.68 | $313.40 | $310.28 | $313.33 | +0.80% | 1,011,483 |
| Dec 23, 2025 | $312.10 | $314.12 | $310.63 | $310.84 | -1.70% | 2,922,808 |
| Dec 22, 2025 | $315.00 | $318.27 | $314.47 | $316.22 | +0.12% | 2,514,579 |
| Dec 19, 2025 | $318.70 | $319.33 | $315.75 | $315.84 | -1.19% | 7,128,705 |
| Dec 18, 2025 | $319.38 | $321.79 | $318.35 | $319.65 | +0.30% | 3,335,221 |
| Dec 17, 2025 | $315.55 | $319.20 | $315.00 | $318.69 | +1.33% | 3,329,002 |
| Dec 16, 2025 | $319.11 | $320.58 | $314.31 | $314.50 | -1.33% | 2,972,523 |
| Dec 15, 2025 | $316.70 | $319.66 | $315.80 | $318.73 | +0.63% | 3,814,860 |
| Dec 12, 2025 | $310.53 | $317.79 | $310.37 | $316.72 | +2.26% | 3,771,935 |
| Dec 11, 2025 | $311.50 | $312.98 | $309.06 | $309.71 | -0.26% | 4,844,183 |
| Dec 10, 2025 | $309.50 | $311.32 | $306.01 | $310.53 | -0.08% | 4,104,201 |
| Dec 9, 2025 | $310.69 | $312.70 | $308.42 | $310.79 | +0.32% | 2,355,256 |
| Dec 8, 2025 | $312.00 | $313.75 | $309.05 | $309.79 | -0.46% | 3,575,017 |
| Dec 5, 2025 | $308.66 | $312.05 | $308.20 | $311.23 | +0.87% | 3,147,587 |
| Dec 4, 2025 | $308.53 | $313.80 | $307.32 | $308.54 | +0.27% | 4,632,369 |
| Dec 3, 2025 | $302.40 | $308.75 | $302.06 | $307.71 | +2.32% | 4,986,897 |
| Dec 2, 2025 | $303.80 | $303.82 | $299.59 | $300.72 | -0.94% | 3,947,816 |
| Dec 1, 2025 | $309.48 | $309.50 | $303.37 | $303.57 | -2.65% | 3,354,081 |
| Nov 28, 2025 | $312.37 | $313.30 | $310.69 | $311.82 | -0.19% | 1,850,687 |
| Nov 26, 2025 | $311.57 | $312.87 | $309.72 | $312.40 | +0.63% | 2,786,843 |
| Nov 25, 2025 | $306.75 | $311.46 | $306.75 | $310.45 | +1.82% | 4,189,915 |
| Nov 24, 2025 | $308.99 | $310.34 | $304.03 | $304.90 | -1.44% | 3,687,330 |
| Nov 21, 2025 | $306.27 | $310.54 | $306.16 | $309.35 | +1.71% | 3,348,908 |
| Nov 20, 2025 | $302.45 | $305.64 | $301.87 | $304.16 | +0.47% | 4,205,133 |
| Nov 19, 2025 | $304.59 | $304.84 | $302.04 | $302.74 | -0.61% | 2,008,521 |
| Nov 18, 2025 | $305.68 | $308.44 | $304.16 | $304.59 | -0.10% | 2,774,197 |
| Nov 17, 2025 | $307.17 | $307.70 | $304.10 | $304.90 | -0.69% | 2,435,713 |
| Nov 14, 2025 | $308.45 | $310.75 | $303.33 | $307.03 | -0.18% | 3,112,574 |
| Nov 13, 2025 | $307.30 | $310.10 | $306.50 | $307.58 | +0.21% | 2,294,288 |
| Nov 12, 2025 | $306.78 | $309.09 | $305.78 | $306.94 | +0.04% | 2,818,642 |
| Nov 11, 2025 | $300.86 | $307.29 | $300.85 | $306.83 | +2.58% | 2,755,799 |
| Nov 10, 2025 | $299.00 | $300.02 | $296.04 | $299.10 | -0.19% | 3,824,334 |
| Nov 7, 2025 | $300.34 | $302.55 | $298.33 | $299.66 | +0.42% | 3,250,197 |
| Nov 6, 2025 | $304.26 | $306.41 | $297.51 | $298.41 | -2.38% | 3,544,869 |
| Nov 5, 2025 | $299.56 | $310.17 | $299.21 | $305.67 | +2.16% | 6,070,334 |
| Nov 4, 2025 | $298.21 | $299.75 | $296.42 | $299.21 | +0.96% | 4,151,259 |
| Nov 3, 2025 | $297.67 | $297.92 | $294.44 | $296.37 | -0.69% | 3,899,313 |
| Oct 31, 2025 | $300.00 | $300.71 | $297.00 | $298.43 | -1.32% | 3,582,719 |
| Oct 30, 2025 | $300.50 | $304.39 | $300.10 | $302.43 | +0.03% | 3,128,398 |
| Oct 29, 2025 | $304.70 | $304.78 | $301.22 | $302.35 | -1.32% | 2,502,261 |
| Oct 28, 2025 | $308.54 | $310.58 | $306.33 | $306.40 | -1.16% | 2,336,495 |
| Oct 27, 2025 | $305.90 | $310.09 | $305.34 | $310.00 | +1.38% | 2,139,674 |
| Oct 24, 2025 | $307.63 | $307.70 | $305.02 | $305.79 | -0.38% | 1,994,545 |
| Oct 23, 2025 | $311.97 | $311.97 | $306.22 | $306.97 | -1.01% | 2,081,527 |
| Oct 22, 2025 | $308.22 | $312.79 | $307.15 | $310.11 | +0.86% | 2,735,723 |
| Oct 21, 2025 | $308.55 | $308.55 | $306.39 | $307.48 | -0.09% | 2,461,407 |
| Oct 20, 2025 | $307.95 | $308.70 | $305.84 | $307.77 | – | 2,329,755 |
Seasonality
MCD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | 0.2% | -0.5% | 3.8% | -1.0% | -0.3% | 2.6% | 2.4% | -1.9% | 2.6% | 3.1% | 0.3% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 3.1% | 8.3% | -8.4% | -5.5% | -4.9% | -2.5% | 0.1% | -2.6% | -11.7% | 11.8% | ||
| 2025 | -0.4% | 6.8% | 1.9% | 2.3% | -1.8% | -6.4% | 2.7% | 4.5% | -2.5% | -1.8% | 4.5% | -1.4% |
| 2024 | -1.3% | 0.4% | -3.5% | -3.2% | -5.2% | -0.9% | 4.1% | 8.8% | 6.1% | -4.1% | 1.3% | -1.5% |
| 2023 | 1.5% | -0.7% | 5.9% | 5.8% | -3.6% | 5.2% | -1.7% | -3.6% | -6.3% | -0.5% | 8.1% | 5.2% |
| 2022 | -3.2% | -5.1% | 1.0% | 0.8% | 1.2% | -1.6% | 6.7% | -3.7% | -8.5% | 18.2% | 0.6% | -3.4% |
| 2021 | -3.1% | -0.2% | 8.7% | 5.3% | -0.4% | -1.2% | 5.1% | -1.6% | 1.5% | 1.8% | 0.2% | 9.6% |
| 2020 | 8.3% | -8.7% | -14.8% | 13.4% | 0.0% | -1.0% | 5.3% | 10.5% | 2.8% | -3.0% | 2.7% | -1.3% |
| 2019 | 0.7% | 3.5% | 3.3% | 4.0% | 0.9% | 4.7% | 1.5% | 4.0% | -1.5% | -8.4% | -0.5% | 1.6% |
| 2018 | -0.6% | -7.2% | -0.9% | 7.1% | -4.4% | -1.5% | 0.5% | 3.6% | 3.1% | 5.7% | 7.2% | -5.8% |
| 2017 | 0.7% | 4.9% | 1.5% | 8.0% | 7.8% | 2.1% | 1.3% | 3.7% | -2.1% | 6.5% | 3.6% | 0.1% |