$100.25 0.00 (%) McDonald's Corp - NYSE

Mar. 4, 2015 | 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
3/4/201599.81100.4899.18100.259,179,359
3/3/201599.97100.4499.5599.748,149,729
3/2/201598.90101.0998.31100.0012,363,347
2/27/201599.1799.3098.4998.907,552,453
2/26/201597.4399.8897.0099.5116,098,778
2/25/201594.9199.3194.8698.6616,751,573
2/24/201594.0895.3393.6994.985,643,590
2/23/201594.1294.4193.9594.315,681,950
2/20/201594.1694.4993.5694.198,154,994
2/19/201594.5094.5593.7494.196,312,190
2/18/201594.2394.7994.0094.585,617,510
2/17/201595.1295.3994.0994.355,971,992
2/13/201595.4095.8594.9395.656,762,195
2/12/201594.0595.6093.7795.097,910,116
2/11/201594.1694.3393.3094.215,153,937
2/10/201593.3394.2392.9794.024,697,610
2/9/201593.3093.4592.5492.728,203,013
2/6/201594.1594.4893.6593.994,662,736
2/5/201594.1094.8394.0094.345,564,108
2/4/201593.5094.4393.5094.056,464,783
2/3/201592.6493.9892.4593.927,373,047
2/2/201592.0592.6691.4392.516,751,432
1/30/201592.6593.3092.3192.4412,385,371
1/29/201591.5093.5091.2693.2719,146,887
1/28/201589.7489.8288.7788.786,921,322
1/27/201589.9690.3189.5689.576,640,833
1/26/201589.3990.7089.2990.677,753,275
1/23/201590.9291.6489.4389.5611,495,980
1/22/201590.6290.9789.8490.897,536,416
1/21/201590.1690.4689.5490.348,682,226
1/20/201591.6491.8890.2390.806,967,278
1/16/201591.0591.6990.7491.496,926,995
1/15/201591.9792.3590.9791.385,737,468
1/14/201591.4592.0591.1291.547,745,521
1/13/201593.9594.4492.4292.835,971,237
1/12/201593.5393.8192.6093.013,989,585
1/9/201593.9793.9792.7893.214,283,293
1/8/201594.2394.9894.0594.365,476,740
1/7/201593.2694.0592.8694.016,400,320
1/6/201592.6793.8191.8892.406,484,094
1/5/201593.3093.6892.2292.236,211,872
1/2/201594.1395.0093.0593.266,019,693
12/31/201493.7594.8093.5793.704,589,312
12/30/201494.8595.0094.0794.253,257,735
12/29/201494.3295.4694.2795.044,183,224
12/26/201494.1094.9393.9594.783,884,255
12/24/201494.2294.5493.7493.831,736,839
12/23/201494.3694.8294.0194.223,596,392
12/22/201493.2894.0293.0393.895,342,248
12/19/201493.5194.3292.9593.2210,284,328
12/18/201492.2893.7491.6593.6711,277,129
12/17/201488.9392.0588.5091.6514,009,957
12/16/201488.0790.7587.6288.7215,106,676
12/15/201490.9691.1088.2588.4610,121,636
12/12/201490.6691.3990.4390.628,696,756
12/11/201490.0991.1590.0290.978,972,720
12/10/201491.0491.2989.5190.0012,020,817
12/9/201491.3092.0091.0191.3610,066,782
12/8/201493.4197.5092.2392.6111,792,656
12/5/201495.7896.6195.6596.316,209,305
12/4/201495.3995.9995.1495.665,365,429
12/3/201494.8095.5794.7895.505,324,034
12/2/201495.2197.0094.7695.1110,389,676
12/1/201496.1596.9495.6495.785,273,749
11/28/201495.9897.4095.9796.813,442,853
11/26/201496.3696.3995.9296.223,667,981
11/25/201497.2097.3496.8597.005,368,952
11/24/201496.8397.4296.5397.175,222,895
11/21/201497.4797.5096.4296.685,483,712
11/20/201496.5497.3096.5096.644,551,916
11/19/201496.7497.3096.4396.566,631,311
11/18/201496.0496.9595.3796.416,268,097
11/17/201496.0696.0895.6095.973,596,519
11/14/201495.3897.1895.2796.217,793,438
11/13/201495.5096.2295.1895.484,099,804
11/12/201494.9395.3894.8395.332,725,702
11/11/201495.2295.4294.9395.143,429,027
11/10/201495.5695.6994.9895.115,123,874
11/7/201494.4095.1094.0695.104,674,632
11/6/201494.7494.9394.4294.663,597,279
11/5/201495.0095.0794.3994.644,123,841
11/4/201493.9394.6393.7794.475,802,179
11/3/201493.7893.7893.0293.614,069,904
10/31/201493.9094.0192.8393.736,800,889
10/30/201492.5793.3992.4993.383,965,528
10/29/201492.6593.1292.0092.735,300,445
10/28/201492.4892.6091.6992.605,083,262
10/27/201491.5292.0991.5092.014,078,298
10/24/201490.7091.7990.5591.675,263,046
10/23/201491.8492.1090.8891.025,966,894
10/22/201490.7091.5190.6090.946,455,551
10/21/201489.9591.4589.7091.0111,422,211
10/20/201490.9691.5990.7191.595,408,134
10/17/201490.4191.1489.6491.047,074,463
10/16/201489.3990.2989.3489.917,526,459
10/15/201490.4990.9889.5790.4410,469,312
10/14/201490.8191.7490.6391.105,539,480
10/13/201492.1392.4290.6690.736,182,343
10/10/201492.7693.4592.3092.305,846,707
10/9/201493.7794.0092.7192.725,069,103
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center