MCD weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.9 |
| 2017 | 0.61 |
| 2017 | 1.25 |
| 2017 | 0.96 |
| 2017 | 1.16 |
| 2017 | 1.39 |
| 2017 | 1.41 |
| 2017 | 1.17 |
| 2017 | 0.17 |
| 2017 | 0.06 |
| 2017 | 0.49 |
| 2017 | 0.27 |
| 2017 | 0.41 |
| 2017 | 0.36 |
| 2017 | 0.62 |
| 2017 | 1.65 |
| 2017 | 4.24 |
| 2017 | 2.93 |
| 2017 |
In the last 52 weeks, MCD increased in 30 and decreased in 22. The average return for this period was +0.28%, while the median return was +0.50%. Maximum gain was +5.91% on 2025-04-11 and maximum loss was -6.33% on 2025-03-14.
Total : 52 Weeks
In the last 52 weeks, MCD increased in 30 and decreased in 22. The average return for this period was +0.28%, while the median return was +0.50%. Maximum gain was +5.91% on 2025-04-11 and maximum loss was -6.33% on 2025-03-14.
In the last 52 weeks, MCD increased in 30 and decreased in 22. The average return for this period was +0.28%, while the median return was +0.50%. Maximum gain was +5.91% on 2025-04-11 and maximum loss was -6.33% on 2025-03-14.
| 2025-12-26 | 315.0 | 310.7 | -1.4% |
| 2025-12-19 | 316.7 | 315.8 | -0.3% |
| 2025-12-12 | 312.0 | 316.7 | +1.5% |
| 2025-12-05 | 309.5 | 311.2 | +0.6% |
| 2025-11-28 | 309.0 | 311.8 | +0.9% |
| 2025-11-21 | 307.2 | 309.4 | +0.7% |
| 2025-11-14 | 299.0 | 307.0 | +2.7% |
| 2025-11-07 | 297.7 | 299.7 | +0.7% |
| 2025-10-31 | 305.9 | 298.4 | -2.4% |
| 2025-10-24 | 308.0 | 305.8 | -0.7% |
| 2025-10-17 | 294.6 | 308.1 | +4.6% |
| 2025-10-10 | 299.0 | 297.0 | -0.7% |
| 2025-10-03 | 305.9 | 301.0 | -1.6% |
| 2025-09-26 | 302.3 | 305.2 | +1.0% |
| 2025-09-19 | 305.1 | 302.4 | -0.9% |
| 2025-09-12 | 312.8 | 305.4 | -2.4% |
| 2025-09-05 | 313.1 | 314.4 | +0.4% |
| 2025-08-29 | 313.7 | 313.5 | -0.1% |
| 2025-08-22 | 308.4 | 314.1 | +1.8% |
| 2025-08-15 | 305.5 | 308.9 | +1.1% |
| 2025-08-08 | 300.5 | 305.5 | +1.6% |
| 2025-08-01 | 297.1 | 302.9 | +2.0% |
| 2025-07-25 | 298.1 | 298.5 | +0.1% |
| 2025-07-18 | 299.2 | 297.1 | -0.7% |
| 2025-07-11 | 294.1 | 299.9 | +2.0% |
| 2025-07-03 | 290.9 | 294.1 | +1.1% |
| 2025-06-27 | 288.5 | 291.6 | +1.1% |
| 2025-06-20 | 303.1 | 287.5 | -5.2% |
| 2025-06-13 | 303.7 | 301.9 | -0.6% |
| 2025-06-06 | 310.7 | 307.4 | -1.1% |
| 0.99 |
| 2017 | 1.87 |
| 2017 | 1.05 |
| 2017 | 2.53 |
| 2017 | -1.4 |
| 2017 | 0.34 |
| 2017 | 1.48 |
| 2017 | -1.3 |
| 2017 | 1.84 |
| 2017 | -0.64 |
| 2017 | -0.97 |
| 2017 | 1.2 |
| 2017 | -1.35 |
| 2017 | 2.05 |
| 2017 | 0.2 |
| 2017 | 0.41 |
| 2017 | 0.48 |
| 2017 | 0.45 |
| 2017 | -1.93 |
| 2017 | 0.75 |
| 2017 | -1.13 |
| 2017 | 2.31 |
| 2017 | 3.61 |
| 2017 | 0.52 |
| 2017 | -0.43 |
| 2017 | 2.21 |
| 2017 | -1.96 |
| 2017 | 0.76 |
| 2017 | 1.06 |
| 2017 | 2.35 |
| 2017 | -0.07 |
| 2017 | 0.65 |
| 2017 | -1.97 |
| 2017 | 0.6 |
| 2018 | 0.18 |
| 2018 | -0.1 |
| 2018 | 1.44 |
| 2018 | 1.36 |
| 2018 | -5 |
| 2018 | -4.63 |
| 2018 | -2.82 |
| 2018 | 3.86 |
| 2018 | -9.59 |
| 2018 | 6.04 |
| 2018 | 2.93 |
| 2018 | -4.33 |
| 2018 | 0.11 |
| 2018 | 1.88 |
| 2018 | -0.3 |
| 2018 | -1.57 |
| 2018 | -0.42 |
| 2018 | 0.21 |
| 2018 | -0.83 |
| 2018 | -2.82 |
| 2018 | 0.88 |
| 2018 | -2.01 |
| 2018 | 5.52 |
| 2018 | -1.53 |
| 2018 | -0.59 |
| 2018 | -3.87 |
| 2018 | 2.2 |
| 2018 | -1.22 |
| 2018 | -0.41 |
| 2018 | -0.2 |
| 2018 | -0.75 |
| 2018 | 1.7 |
| 2018 | 1.68 |
| 2018 | -1.18 |
| 2018 | 1.25 |
| 2018 | 1.29 |
| 2018 | -2.21 |
| 2018 | 3.6 |
| 2018 | 2.07 |
| 2018 | -1.07 |
| 2018 | -1.46 |
| 2018 | 1.7 |
| 2018 | 3.19 |
| 2018 | 1 |
| 2018 | 4.81 |
| 2018 | 0.88 |
| 2018 | -3.09 |
| 2018 | 3.35 |
| 2018 | -2.73 |
| 2018 | 0.18 |
| 2018 | -4.73 |
| 2018 | 0.76 |
| 2019 | 1.32 |
| 2019 | 2.37 |
| 2019 | 0.63 |
| 2019 | 0.96 |
| 2019 | -3.46 |
| 2019 | -1.43 |
| 2019 | 2.7 |
| 2019 | 1.14 |
| 2019 | 0.61 |
| 2019 | -2.74 |
| 2019 | 2.96 |
| 2019 | 0.45 |
| 2019 | 1.96 |
| 2019 | 0.11 |
| 2019 | 0.47 |
| 2019 | 1.64 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 304.22 | 304.9 | 302.14 | 304.51 | — |
| 2026-04-10 | 307.3 | 308.7 | 304.18 | 305.68 | — |
| 2026-04-09 | 305.19 | 311.09 | 304 | 309.55 | — |
| 2026-04-08 | 307.16 | 308.25 | 303.16 | 307.01 | — |
| 2026-04-07 | 310.27 | 310.3 | 304.21 | 304.85 | — |
| 2026-04-06 | 306.06 | 310.3 | 305.8 | 309.76 | — |
| 2026-04-02 | 306.83 | 307.5 | 303.03 | 307.14 | — |
| 2026-04-01 | 310.17 | 311 | 304 | 307.29 | — |
| 2026-03-31 | 310.23 | 311.68 | 307.54 | 310.79 | — |
| 2026-03-30 | 308.7 | 310.79 | 307.64 | 308.53 | — |
| 2026-03-27 | 309.75 | 309.97 | 305.33 | 305.9 | — |
| 2026-03-26 | 310.75 | 312.71 | 308.82 | 308.93 | — |
| 2026-03-25 | 310.06 | 312.91 | 308.11 | 311.7 | — |
| 2026-03-24 | 306.39 | 311.19 | 305 | 307.84 | — |
| 2026-03-23 | 313.47 | 313.99 | 308.05 | 308.47 | — |
| 2026-03-20 | 309.8 | 311.34 | 307.62 | 308.85 | — |
| 2026-03-19 | 315.99 | 316.67 | 309.42 | 309.58 | — |
| 2026-03-18 | 323.77 | 324.5 | 315.24 | 315.73 | — |
| 2026-03-17 | 327.34 | 330.49 | 326.12 | 326.3 | — |
| 2026-03-16 | 327.84 | 328.71 | 326.51 | 326.65 | — |
| 2026-03-13 | 324.98 | 326.96 | 324.48 | 326.46 | — |
| 2026-03-12 | 323.25 | 327.32 | 322.01 | 323.91 | — |
| 2026-03-11 | 327.03 | 327.65 | 322.42 | 325.21 | — |
| 2026-03-10 | 328.34 | 329.65 | 326.71 | 327.94 | — |
| 2026-03-09 | 325.8 | 331.7 | 324.58 | 330.8 | — |
| 2026-03-06 | 326.29 | 328.33 | 321.32 | 328.06 | — |
| 2026-03-05 | 329.8 | 330.81 | 324.12 | 327.45 | — |
| 2026-03-04 | 331.74 | 332.83 | 329.61 | 331.74 | — |
| 2026-03-03 | 330.09 | 332.17 | 327.7 | 332.17 | — |
| 2026-03-02 | 341.06 | 341.75 | 334.41 | 334.82 | — |
| 2026-02-27 | 335.57 | 341.35 | 335.57 | 341.06 | — |
| 2026-02-26 | 334.87 | 336.94 | 333.11 | 334.53 | — |
| 2026-02-25 | 332 | 334.15 | 330 | 333.01 | — |
| 2026-02-25 | 332 | 334.15 | 330 | 333.01 | — |
| 2026-02-25 | 332 | 334.15 | 330 | 333.01 | — |
| 2026-02-24 | 335.31 | 336 | 332.33 | 333.05 | — |
| 2026-02-23 | 330.43 | 335.58 | 330.25 | 334.56 | — |
| 2026-02-20 | 328.03 | 330.28 | 325.96 | 329.23 | — |
| 2026-02-19 | 328.46 | 333 | 326.95 | 327.11 | — |
| 2026-02-18 | 327.27 | 328.8 | 323.83 | 327.89 | — |
| 2026-02-17 | 330 | 332.08 | 325 | 327.62 | — |
| 2026-02-13 | 332.5 | 335.67 | 326.53 | 327.58 | — |
| 2026-02-12 | 329.83 | 333.38 | 320.15 | 332.08 | — |
| 2026-02-11 | 323.58 | 325.2 | 320.81 | 323.21 | — |
| 2026-02-10 | 325.43 | 328 | 323.51 | 325.97 | — |
| 2026-02-09 | 325.94 | 327.32 | 323.18 | 325.6 | — |
| 2026-02-06 | 322.9 | 327.54 | 321.24 | 327.16 | — |
| 2026-02-05 | 325.08 | 328.06 | 322.95 | 323.48 | — |
| 2026-02-04 | 321.11 | 326.95 | 319.7 | 323.69 | — |
| 2026-02-03 | 315.51 | 322.89 | 315.51 | 319.48 | — |
| 2026-02-02 | 319 | 319.52 | 315.21 | 318.53 | — |
| 2026-01-30 | 315.66 | 316.05 | 311.57 | 315 | — |
| 2026-01-29 | 312.91 | 317.4 | 312.26 | 315.51 | — |
| 2026-01-28 | 315 | 316.28 | 311.61 | 312.8 | — |
| 2026-01-27 | 312.32 | 314.56 | 311.04 | 314.13 | — |
| 2026-01-26 | 310 | 314.36 | 309.97 | 312.95 | — |
| 2026-01-23 | 306.1 | 309.51 | 305.36 | 309.25 | — |
| 2026-01-22 | 306.15 | 307.63 | 304.95 | 306.03 | — |
| 2026-01-21 | 303.34 | 305.71 | 303.14 | 305.69 | — |
| 2026-01-20 | 306.44 | 306.55 | 302.45 | 302.84 | — |