$115.66 +0.30 (%) McDonald's Corp - New York Stock Exchange, Inc.

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
8/31/2016115.51116.00115.20115.665,394,668
8/30/2016115.41115.87114.60115.365,085,332
8/29/2016114.60115.65114.50115.414,982,952
8/26/2016115.63115.72113.96114.445,294,499
8/25/2016115.10115.78114.88115.436,694,088
8/24/2016115.15115.40114.73114.874,135,442
8/23/2016115.91116.12115.05115.194,305,419
8/22/2016115.00115.73114.65115.424,484,694
8/19/2016116.80116.80115.00115.017,065,676
8/18/2016117.24117.37116.80117.133,710,532
8/17/2016117.98117.98116.52117.105,184,865
8/16/2016118.31118.53117.92117.943,333,942
8/15/2016119.02119.25118.52118.523,391,619
8/12/2016119.57120.02119.28119.523,015,659
8/11/2016118.87119.75118.85119.383,490,215
8/10/2016118.00118.94117.65118.802,941,743
8/9/2016117.98119.13117.60118.313,491,668
8/8/2016119.17119.37118.20118.293,589,327
8/5/2016118.78119.45118.60119.213,883,771
8/4/2016117.85118.55117.58118.304,313,219
8/3/2016117.77118.02117.14117.524,120,014
8/2/2016118.18118.71117.11117.704,504,168
8/1/2016117.88118.39117.74118.014,208,757
7/29/2016119.14119.66117.43117.657,460,860
7/28/2016119.59120.18118.36119.426,239,355
7/27/2016121.69121.79119.24119.489,939,199
7/26/2016123.50124.35120.97121.7114,563,682
7/25/2016127.95127.95126.86127.406,210,059
7/22/2016127.29128.60127.29128.264,304,163
7/21/2016126.42127.23125.93127.183,596,912
7/20/2016126.84126.87125.56126.063,353,313
7/19/2016124.08126.60123.75126.506,277,670
7/18/2016124.00124.00123.39123.805,254,727
7/15/2016124.42124.44123.39123.613,688,425
7/14/2016123.70124.21123.01123.936,011,933
7/13/2016122.36123.02122.16122.823,464,177
7/12/2016122.00122.59121.96122.253,742,030
7/11/2016121.69122.12121.46122.004,266,347
7/8/2016121.22121.69121.08121.313,809,635
7/7/2016120.89121.24120.41120.923,621,346
7/6/2016119.29120.96119.00120.635,102,758
7/5/2016120.12120.80120.10120.765,191,103
7/1/2016119.72120.86119.66120.403,798,100
6/30/2016119.68120.45119.30120.344,808,068
6/29/2016119.16119.96119.00119.495,020,404
6/28/2016117.20118.64116.83118.506,172,978
6/27/2016118.16118.16116.08116.3014,159,800
6/24/2016118.76121.11118.29119.446,985,935
6/23/2016121.48121.75120.64121.213,832,757
6/22/2016121.31121.45120.05120.626,578,905
6/21/2016123.92124.00122.31122.634,749,755
6/20/2016123.32124.08123.27123.425,951,035
6/17/2016122.23122.71121.42122.278,331,396
6/16/2016121.84122.63120.95122.473,931,956
6/15/2016123.19123.32122.13122.254,168,099
6/14/2016122.54123.19121.93122.516,351,355
6/13/2016121.95123.97121.85122.995,436,736
6/10/2016121.80122.66121.61122.364,347,385
6/9/2016122.07123.09122.07122.794,583,522
6/8/2016121.98122.49120.89122.113,925,901
6/7/2016122.34123.38121.90121.904,562,104
6/6/2016121.79122.17121.21122.004,901,956
6/3/2016121.09121.67120.34121.354,643,011
6/2/2016120.70121.51120.55121.174,740,240
6/1/2016121.60122.74121.50121.975,057,195
5/31/2016123.30123.41121.62122.067,995,178
5/27/2016124.27124.68123.12123.253,222,830
5/26/2016123.38123.98123.23123.793,716,320
5/25/2016123.75123.99123.03123.265,307,678
5/24/2016123.39124.77123.01123.954,494,691
5/23/2016122.76123.73122.47122.817,081,628
5/20/2016124.74125.00122.14122.569,735,863
5/19/2016125.48125.60124.68125.296,255,136
5/18/2016127.05127.47125.73126.217,303,212
5/17/2016129.60129.97127.30127.695,826,181
5/16/2016128.51129.73128.05129.644,343,605
5/13/2016129.74130.16128.71128.836,568,694
5/12/2016129.74130.54129.16130.124,287,051
5/11/2016131.24131.62129.14129.146,890,220
5/10/2016130.85131.96130.85131.604,082,597
5/9/2016130.65131.50130.35130.835,006,830
5/6/2016129.38130.58128.59130.584,418,401
5/5/2016129.31129.98129.00129.284,520,014
5/4/2016127.57130.43127.57129.336,613,656
5/3/2016127.40128.99127.38128.404,048,446
5/2/2016126.65128.22126.50128.204,830,848
4/29/2016127.93127.93126.10126.496,276,920
4/28/2016127.86128.85127.44127.923,385,801
4/27/2016127.94128.56127.78128.304,436,223
4/26/2016127.42128.34127.03127.714,082,343
4/25/2016125.07127.53125.01127.466,979,925
4/22/2016128.17128.40125.36125.509,311,250
4/21/2016128.55128.75125.60125.797,947,587
4/20/2016129.31129.80128.51128.555,006,666
4/19/2016128.91129.35128.12128.864,606,325
4/18/2016127.95128.91127.68128.854,525,553
4/15/2016127.08128.04126.96127.783,103,785
4/14/2016127.14128.09127.04127.514,834,785
4/13/2016127.71127.92126.08126.894,985,207
4/12/2016128.08128.28126.89127.615,211,376
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center