MCD Monthly Statistics
MCD monthly stock returns with historical performance by month, return charts, and downloadable statistics.
McDonald's Corporation (MCD) company overview
McDonald's is the world's largest restaurant brand, with nearly $139 billion in systemwide sales across more than 45,000 restaurants and over 100 markets. The quick-service chain built its early reputation on speed, consistency, and affordable hamburgers, and today its global menu spans burgers, chicken, breakfast, and beverages that have helped popularize American fast-food cuisine globally. The firm derives the bulk of its revenue from franchise royalties and rent (about 62%), with the remainder stemming from company-operated restaurants across three segments: the United States (39% of systemwide sales), internationally operated markets (35%), and internationally developmental/licensed segments (26%).
| Period | Return % |
|---|---|
| 2000-01 | -5.65 |
| 2000-02 | -15.06 |
| 2000-03 | 17.73 |
| 2000-04 | 1.82 |
| 2000-05 | -5.91 |
| 2000-06 | -8.01 |
| 2000-07 | -3.79 |
| 2000-08 | -5.68 |
| 2000-09 | 1 |
| 2000-10 | 2.68 |
| 2000-11 | 2.84 |
| 2000-12 | 6.65 |
| 2001-01 | -13.68 |
| 2001-02 | 0.17 |
| 2001-03 | -9.69 |
| 2001-04 | 3.58 |
| 2001-05 | 10.11 |
| 2001-06 | -10.63 |
| 2001-07 | 7.69 |
| 2001-08 | 3.05 |
| 2001-09 | -9.62 |
| 2001-10 | -3.94 |
| 2001-11 | 2.95 |
| 2001-12 | -1.38 |
| 2002-01 | 2.68 |
| 2002-02 | -3.97 |
| 2002-03 | 6.32 |
| 2002-04 | 2.34 |
| 2002-05 | 5.42 |
| 2002-06 | -4.98 |
| 2002-07 | -13.01 |
| 2002-08 | -4 |
| 2002-09 | -25.67 |
| 2002-10 | 2.55 |
| 2002-11 | 2.15 |
| 2002-12 | -13.08 |
| 2003-01 | -11.44 |
| 2003-02 | -4.42 |
| 2003-03 | 6.25 |
| 2003-04 | 18.26 |
| 2003-05 | 9.53 |
| 2003-06 | 17.78 |
| 2003-07 | 4.31 |
| 2003-08 | -2.56 |
| 2003-09 | 5 |
| 2003-10 | 6.2 |
| 2003-11 | 2.52 |
| 2003-12 | -3.12 |
| 2004-01 | 3.66 |
| 2004-02 | 9.95 |
| 2004-03 | 0.95 |
| 2004-04 | -4.69 |
| 2004-05 | -3.05 |
| 2004-06 | -1.52 |
| 2004-07 | 5.77 |
| 2004-08 | -1.75 |
| 2004-09 | 3.74 |
| 2004-10 | 4 |
| 2004-11 | 5.45 |
| 2004-12 | 4.29 |
| 2005-01 | 1.03 |
| 2005-02 | 2.13 |
| 2005-03 | -5.86 |
| 2005-04 | -5.88 |
| 2005-05 | 5.56 |
| 2005-06 | -10.31 |
| 2005-07 | 12.32 |
| 2005-08 | 4.11 |
| 2005-09 | 3.2 |
| 2005-10 | -5.64 |
| 2005-11 | 7.12 |
| 2005-12 | -0.38 |
| 2006-01 | 3.83 |
| 2006-02 | -0.29 |
| 2006-03 | -1.58 |
| 2006-04 | 0.61 |
| 2006-05 | -4.05 |
| 2006-06 | 1.3 |
| 2006-07 | 5.33 |
| 2006-08 | 1.44 |
| 2006-09 | 8.97 |
| 2006-10 | 7.16 |
| 2006-11 | 0.12 |
| 2006-12 | 5.62 |
| 2007-01 | 0.05 |
| 2007-02 | -1.49 |
| 2007-03 | 3.11 |
| 2007-04 | 7.17 |
| 2007-05 | 4.7 |
| 2007-06 | 0.42 |
| 2007-07 | -5.69 |
| 2007-08 | 2.88 |
| 2007-09 | 10.6 |
| 2007-10 | 9.69 |
| 2007-11 | -2.14 |
| 2007-12 | 0.75 |
| 2008-01 | -9.05 |
| 2008-02 | 0.99 |
| 2008-03 | 3.07 |
| 2008-04 | 6.83 |
| 2008-05 | -0.44 |
| 2008-06 | -5.23 |
| 2008-07 | 6.35 |
| 2008-08 | 3.7 |
| 2008-09 | -0.48 |
| 2008-10 | -6.11 |
| 2008-11 | 1.42 |
| 2008-12 | 5.86 |
| 2009-01 | -6.71 |
| 2009-02 | -9.94 |
| 2009-03 | 4.44 |
| 2009-04 | -2.35 |
| 2009-05 | 10.7 |
| 2009-06 | -2.54 |
| 2009-07 | -4.23 |
| 2009-08 | 2.14 |
| 2009-09 | 1.48 |
| 2009-10 | 2.7 |
| 2009-11 | 7.92 |
| 2009-12 | -1.28 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 235.97 | 237.5 | 234.14 | 235.23 | — |
| 2026-10-08 | 231.21 | 237.5 | 230.2 | 236.9 | — |
| 2026-10-07 | 231.85 | 233.98 | 230.61 | 230.88 | — |
| 2026-10-06 | 233.35 | 234.3 | 231.7 | 232.45 | — |
| 2026-10-05 | 231.9 | 233.08 | 229.2 | 233.04 | — |
| 2026-10-02 | 232.7 | 233 | 230.82 | 231.89 | — |
| 2026-10-01 | 231.54 | 232.84 | 229.61 | 231.83 | — |
| 2026-09-30 | 234.23 | 234.71 | 230.88 | 230.94 | — |
| 2026-09-29 | 232.2 | 236.01 | 232.06 | 233.98 | — |
| 2026-09-28 | 235.74 | 237.48 | 233.23 | 233.6 | — |
| 2026-09-25 | 236.78 | 238 | 235.29 | 236.5 | — |
| 2026-09-24 | 239.7 | 242.55 | 237.02 | 237.02 | — |
| 2026-09-23 | 250.29 | 250.32 | 234.04 | 238.32 | — |
| 2026-09-21 | 249.41 | 250.38 | 246.52 | 247.88 | — |
| 2026-09-18 | 248.27 | 250.45 | 247.65 | 248.24 | — |
| 2026-09-17 | 250.3 | 250.6 | 248.1 | 248.48 | — |
| 2026-09-16 | 252.26 | 253.16 | 247.83 | 248.56 | — |
| 2026-09-15 | 257.78 | 257.78 | 252.7 | 252.78 | — |
| 2026-09-14 | 254.28 | 258.45 | 254.65 | 257.49 | — |
| 2026-09-11 | 253.98 | 254.73 | 252.17 | 252.53 | — |
| 2026-09-10 | 255.04 | 255.56 | 252.55 | 253.05 | — |
| 2026-09-09 | 255.5 | 256.5 | 253.35 | 253.48 | — |
| 2026-09-08 | 254.39 | 256.8 | 254.33 | 255.81 | — |
| 2026-09-04 | 258.01 | 258.5 | 255.49 | 255.69 | — |
| 2026-09-02 | 261.96 | 262.78 | 260.18 | 260.95 | — |
| 2026-09-01 | 262.75 | 264.5 | 260.75 | 261.11 | — |
| 2026-08-31 | 265 | 266.07 | 263.39 | 263.54 | — |
| 2026-08-27 | 265.49 | 265.73 | 259.85 | 260.06 | — |
| 2026-08-26 | 268.5 | 269.06 | 266.11 | 266.93 | — |
| 2026-08-25 | 272.46 | 272.6 | 267.98 | 268.1 | — |
| 2026-08-24 | 272.15 | 273.42 | 270.59 | 272.54 | — |
| 2026-08-21 | 269.3 | 271.25 | 268.17 | 270.95 | — |
| 2026-08-20 | 267.57 | 271.88 | 266.99 | 269.13 | — |
| 2026-08-19 | 266.35 | 271.87 | 266.09 | 267.45 | — |
| 2026-08-18 | 267.47 | 270.21 | 266.86 | 266.99 | — |
| 2026-08-17 | 270.22 | 270.55 | 265.14 | 265.53 | — |
| 2026-08-14 | 272.33 | 275.34 | 271.27 | 272.83 | — |
| 2026-08-13 | 277.38 | 278.37 | 272.15 | 272.25 | — |
| 2026-08-12 | 271.93 | 276.2 | 268.76 | 275.7 | — |
| 2026-08-11 | 273.23 | 274.2 | 271.33 | 274.15 | — |
| 2026-08-10 | 274.14 | 275.74 | 270.36 | 273.72 | — |
| 2026-08-07 | 274.51 | 276.87 | 273.29 | 274.48 | — |
| 2026-08-06 | 276 | 276.82 | 271.76 | 276.26 | — |
| 2026-08-05 | 271.64 | 275.3 | 269.01 | 274 | — |
| 2026-08-04 | 270.33 | 271.46 | 264.3 | 268.34 | — |
| 2026-08-03 | 275.71 | 276.33 | 265.23 | 265.23 | — |
| 2026-07-31 | 267.12 | 271.07 | 265.52 | 270.64 | — |
| 2026-07-30 | 270.49 | 271.79 | 266.32 | 268.44 | — |
| 2026-07-29 | 272.63 | 273.03 | 270.25 | 271.52 | — |
| 2026-07-28 | 276.21 | 278.7 | 271.63 | 273.02 | — |
| 2026-07-27 | 267.5 | 271.17 | 266.84 | 270.67 | — |
| 2026-07-24 | 263.79 | 266.46 | 262.9 | 264.76 | — |
| 2026-07-23 | 261.58 | 264.02 | 260.96 | 262.8 | — |
| 2026-07-22 | 265.7 | 265.97 | 261.85 | 263.57 | — |
| 2026-07-21 | 266.52 | 266.87 | 263.66 | 263.91 | — |
| 2026-07-20 | 269.75 | 270 | 266.26 | 267.64 | — |
| 2026-07-17 | 275 | 276.36 | 267.19 | 267.71 | — |
| 2026-07-16 | 266.75 | 273.59 | 266 | 273.46 | — |
| 2026-07-15 | 268 | 270.25 | 264.09 | 264.95 | — |
| 2026-07-14 | 272 | 273.81 | 268.32 | 268.94 | — |
| 2026-07-13 | 276.02 | 275.97 | 271.33 | 272.61 | — |
| 2026-07-10 | 278.21 | 278.35 | 272.49 | 274.6 | — |
| 2026-07-09 | 276.06 | 277.58 | 272.92 | 276.49 | — |
| 2026-07-08 | 281.27 | 281.62 | 276.32 | 278.25 | — |
| 2026-07-07 | 283.8 | 287.1 | 281.38 | 282.21 | — |
| 2026-07-06 | 280.06 | 281.02 | 273.58 | 279.5 | — |
| 2026-07-02 | 271.8 | 280.63 | 269.86 | 280.63 | — |
| 2026-07-01 | 270.25 | 272.45 | 268.9 | 269.43 | — |
| 2026-06-30 | 268.2 | 271.19 | 267.39 | 270.31 | — |
| 2026-06-29 | 270.19 | 272.5 | 265.64 | 267.18 | — |
| 2026-06-26 | 264.77 | 270.79 | 264.55 | 269.76 | — |
| 2026-06-25 | 272.69 | 273.34 | 264.54 | 264.54 | — |
| 2026-06-24 | 272.17 | 276.06 | 271.22 | 273.88 | — |
| 2026-06-23 | 273.89 | 274.1 | 270.51 | 271.66 | — |
| 2026-06-22 | 277 | 277.55 | 270.08 | 270.1 | — |
| 2026-06-18 | 284.38 | 284.76 | 277.93 | 278.61 | — |
| 2026-06-17 | 285.5 | 287.2 | 282.97 | 283.82 | — |
| 2026-06-16 | 288 | 289.29 | 285.09 | 287.93 | — |
| 2026-06-15 | 284.23 | 288.22 | 283.61 | 286.12 | — |
| 2026-06-12 | 286 | 287.66 | 284.03 | 284.81 | — |
| 2026-06-11 | 282.84 | 286.25 | 281.04 | 284.77 | — |
| 2026-06-10 | 284.32 | 286.45 | 282.3 | 282.52 | — |
| 2026-06-09 | 277.61 | 285.3 | 276.04 | 282.25 | — |
| 2026-06-05 | 274.4 | 280.76 | 274.4 | 279.84 | — |
| 2026-06-04 | 277.8 | 278.5 | 271.85 | 272.72 | — |
| 2026-06-03 | 275.77 | 276.84 | 273.29 | 273.29 | — |
| 2026-06-02 | 273.33 | 278.01 | 272.95 | 276.36 | — |
| 2026-06-01 | 278.12 | 278.89 | 273.4 | 276.11 | — |
| 2026-05-29 | 277.78 | 281.42 | 277.42 | 279.2 | — |
| 2026-05-28 | 280.01 | 280.22 | 277.52 | 277.97 | — |
| 2026-05-27 | 280.24 | 283.55 | 279.85 | 280.92 | — |
| 2026-05-22 | 283 | 283.73 | 280.41 | 282.27 | — |
| 2026-05-21 | 281.05 | 285.15 | 279.95 | 284.18 | — |
| 2026-05-20 | 280.29 | 281.02 | 276.4 | 280.27 | — |
| 2026-05-19 | 283.4 | 285.32 | 280.29 | 280.8 | — |
| 2026-05-18 | 275.82 | 282.79 | 275.15 | 282.47 | — |
| 2026-05-15 | 276 | 277.5 | 275.03 | 276.39 | — |
| 2026-05-14 | 277.8 | 277.79 | 274.34 | 274.97 | — |
| 2026-05-13 | 274.5 | 277.5 | 273.24 | 275.7 | — |
| 2026-05-12 | 278.2 | 279.25 | 274.77 | 274.84 | — |
| 2026-05-11 | 275.83 | 276.73 | 271.98 | 274.6 | — |
| 2026-05-08 | 285 | 286.48 | 274.83 | 275.75 | — |
| 2026-05-07 | 287.83 | 291.4 | 282.15 | 283.7 | — |
| 2026-05-06 | 287.17 | 288.49 | 282.4 | 284.1 | — |
| 2026-05-05 | 284.4 | 286.56 | 283.02 | 285.17 | — |
| 2026-05-04 | 286.32 | 289.74 | 283.69 | 284.1 | — |
| 2026-05-01 | 294.7 | 295.58 | 286.36 | 286.64 | — |
| 2026-04-30 | 290.55 | 294.52 | 290.23 | 293.59 | — |
| 2026-04-29 | 291.3 | 292.5 | 289.3 | 290.08 | — |
| 2026-04-28 | 292.2 | 294.65 | 291.03 | 292.39 | — |
| 2026-04-27 | 297.79 | 298.53 | 290.19 | 290.21 | — |
| 2026-04-24 | 302.29 | 302.53 | 299.22 | 299.36 | — |
| 2026-04-23 | 302.5 | 304.89 | 301.92 | 302.53 | — |
| 2026-04-22 | 302.05 | 302.89 | 299.83 | 300.07 | — |
| 2026-04-21 | 305.55 | 306.15 | 300.97 | 301.84 | — |
| 2026-04-20 | 312.15 | 312.5 | 305.95 | 306.94 | — |
| 2026-04-17 | 307.31 | 312.53 | 307.2 | 311.36 | — |
| 2026-04-16 | 306.58 | 308.27 | 304.57 | 306.96 | — |
| 2026-04-15 | 303.27 | 306.94 | 303 | 306.26 | — |
| 2026-04-14 | 303.02 | 303.58 | 301.53 | 303.22 | — |