McDonald's Corp $93.72

down -0.42


29/8/2014 04:04 PM  |  NYSE : MCD  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
8/29/201494.2094.2093.5193.724,640,333
8/28/201493.6594.7693.5194.145,497,461
8/27/201494.2394.6893.6094.658,947,110
8/26/201494.3994.7994.0594.116,394,543
8/25/201494.8595.3794.4194.444,614,287
8/22/201494.5394.8694.2794.453,594,144
8/21/201494.3194.7694.2494.535,981,567
8/20/201494.4594.6694.0094.194,157,886
8/19/201494.6094.7594.2694.453,338,257
8/18/201494.1594.7493.9394.254,398,807
8/15/201494.0794.4793.4193.794,284,507
8/14/201493.6593.8993.2693.665,644,922
8/13/201493.7594.3293.5593.963,599,864
8/12/201493.4393.6593.1593.563,235,939
8/11/201493.7393.9293.4693.534,291,741
8/8/201493.0793.8492.9293.556,506,196
8/7/201493.8294.0093.2493.313,264,614
8/6/201493.3993.9593.3693.473,727,958
8/5/201494.0094.3093.3593.435,494,852
8/4/201494.3094.3593.5294.317,652,678
8/1/201494.3094.7394.2094.304,576,448
7/31/201495.2295.3694.5694.566,829,388
7/30/201496.1996.3495.5795.956,059,213
7/29/201495.8996.4295.7195.826,712,670
7/28/201495.5095.9795.3995.784,863,067
7/25/201495.3695.8595.3295.724,992,812
7/24/201495.4895.6295.2795.357,781,720
7/23/201495.5195.8294.8295.359,484,381
7/22/201495.3996.8595.1096.2712,398,494
7/21/201498.5298.6397.5597.556,510,632
7/18/201498.6499.0998.1398.994,050,442
7/17/201498.9699.0998.3598.374,104,240
7/16/201499.6599.8098.7699.277,135,370
7/15/2014100.32100.3799.86100.303,793,351
7/14/2014100.69100.73100.30100.474,163,000
7/11/2014100.66100.81100.03100.372,812,462
7/10/2014100.22101.05100.16100.583,274,862
7/9/2014100.30101.25100.26101.075,604,936
7/8/201499.79100.5799.73100.093,115,055
7/7/2014100.75100.7599.82100.173,951,704
7/3/2014101.32101.32100.74100.982,295,812
7/2/2014101.02101.08100.35100.533,222,376
7/1/2014100.43101.36100.24101.003,787,745
6/30/2014101.27101.48100.50100.744,270,525
6/27/2014101.25101.67101.15101.462,785,864
6/26/2014101.61101.89101.07101.512,783,202
6/25/2014101.09101.90101.03101.613,662,169
6/24/2014101.84102.18101.41101.474,589,622
6/23/2014101.64101.99101.51101.912,919,197
6/20/2014102.20102.30101.66101.925,418,106
6/19/2014101.04102.03101.04101.913,376,565
6/18/2014101.74101.79100.91101.355,447,375
6/17/2014100.91101.84100.82101.276,479,749
6/16/2014100.42101.17100.24101.104,038,584
6/13/201499.41100.5999.41100.494,018,653
6/12/2014100.41101.0199.5499.765,609,115
6/11/2014100.74100.96100.33100.426,606,053
6/10/2014101.61101.61100.68100.885,961,217
6/9/2014101.59102.00101.18101.383,802,693
6/6/2014102.41102.62101.78101.962,955,593
6/5/2014102.34102.60101.75102.452,411,257
6/4/2014101.36102.47101.27102.443,595,798
6/3/2014101.64102.00101.41101.453,363,473
6/2/2014101.39102.50101.32102.033,006,780
5/30/2014101.25101.46100.71101.434,232,438
5/29/2014101.27101.49100.87101.344,124,605
5/28/2014101.84102.04100.87101.308,936,443
5/27/2014102.20102.90102.07102.365,093,357
5/23/2014102.52102.85101.77102.004,179,128
5/22/2014102.65102.98102.23102.453,376,045
5/21/2014101.71102.58101.55102.562,735,638
5/20/2014102.05102.44101.44101.533,123,726
5/19/2014102.81102.83101.74102.093,865,156
5/16/2014102.55103.39102.35103.145,080,977
5/15/2014102.78103.00102.15102.503,810,901
5/14/2014103.69103.78102.54103.033,826,313
5/13/2014103.32103.62102.50103.533,955,362
5/12/2014102.95103.33102.79102.863,817,396
5/9/2014101.85102.95101.82102.933,649,434
5/8/2014102.00102.18101.43101.953,384,503
5/7/2014101.26102.11100.95101.964,322,592
5/6/2014101.06101.30100.80100.953,075,103
5/5/2014101.38101.38100.59101.143,483,458
5/2/2014101.11102.28100.99101.434,934,023
5/1/2014100.68101.04100.33100.963,531,410
4/30/2014101.55101.76101.04101.384,524,399
4/29/2014100.21101.7899.81101.506,630,910
4/28/2014100.98101.1899.65100.317,444,635
4/25/201499.85100.7599.39100.735,048,938
4/24/201499.52100.1099.1399.844,765,762
4/23/201499.3599.9999.0199.134,179,128
4/22/2014100.02100.2798.8999.328,934,500
4/21/201499.80100.3999.2599.676,358,323
4/17/2014100.73101.00100.25100.254,545,196
4/16/2014101.00101.12100.49100.833,532,731
4/15/2014100.70100.94100.07100.835,886,192
4/14/201499.66100.1699.32100.116,155,873
4/11/201499.1599.7399.0699.296,553,636
4/10/201498.5599.8598.1699.438,874,797
4/9/201498.0898.5497.9098.353,669,495
Trading Center