$99.22 -0.06 (%) McDonald's Corp - NYSE

May. 22, 2015 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
5/21/201599.8999.9699.0699.284,730,442
5/20/2015100.88100.9899.42100.116,185,077
5/19/201598.09101.0897.65100.6810,809,150
5/18/201597.9798.2597.6298.024,100,835
5/15/201597.7499.0497.5498.047,607,217
5/14/201597.6697.8797.2897.714,743,954
5/13/201598.0798.4997.2897.356,526,893
5/12/201597.3998.3596.9297.954,848,072
5/11/201598.0798.3997.1597.514,123,700
5/8/201598.1999.1597.7998.237,543,054
5/7/201596.2797.3396.1296.785,019,232
5/6/201596.1096.6695.8896.396,614,471
5/5/201596.3996.4795.5796.137,637,026
5/4/201596.5798.6396.0596.138,426,262
5/1/201596.7397.9796.7397.806,280,298
4/30/201596.6597.3796.4196.558,300,290
4/29/201596.5897.6796.0797.025,697,231
4/28/201596.2796.8995.7896.834,357,419
4/27/201598.7498.9496.2696.447,282,677
4/24/201596.9999.0896.8498.747,741,339
4/23/201597.4497.5296.5697.006,336,484
4/22/201597.0099.3596.2497.8419,254,300
4/21/201596.1996.5594.5494.875,981,687
4/20/201595.0096.2695.0096.184,382,441
4/17/201595.1395.3594.4694.886,933,576
4/16/201596.3797.4495.5195.635,071,657
4/15/201597.0097.5596.2896.446,604,429
4/14/201597.1697.7496.9797.584,961,149
4/13/201597.4197.7597.0797.445,197,891
4/10/201596.9097.9596.5697.805,937,847
4/9/201596.8597.4396.2196.554,790,037
4/8/201596.7397.5095.9896.854,445,210
4/7/201596.2496.7996.1096.354,443,683
4/6/201595.7596.8295.4596.284,501,296
4/2/201595.9696.2494.7195.836,614,276
4/1/201596.8197.0296.0096.297,484,752
3/31/201597.8298.4397.4497.445,616,991
3/30/201597.4398.3297.3797.884,074,543
3/27/201597.3697.8596.7796.964,642,382
3/26/201597.6097.9796.2097.6410,445,795
3/25/201599.0399.6198.1198.146,030,541
3/24/201598.4699.8498.0799.367,549,944
3/23/201596.8099.1296.8098.629,232,037
3/20/201596.3297.7296.1297.0510,014,005
3/19/201596.8697.0195.9895.983,615,389
3/18/201596.0197.2495.3397.005,830,963
3/17/201596.9097.1595.9996.174,530,709
3/16/201596.9397.4796.7497.154,772,244
3/13/201596.2497.0595.7596.355,152,750
3/12/201595.4296.4495.2896.258,765,071
3/11/201596.3096.7794.9494.969,391,099
3/10/201596.9197.1296.1096.297,838,923
3/9/201596.8198.2596.8197.718,460,337
3/6/201598.2798.9996.9697.139,677,859
3/5/201599.0199.9298.4699.119,438,793
3/4/201599.81100.4899.18100.259,179,359
3/3/201599.97100.4499.5599.748,149,729
3/2/201598.62101.0998.31100.0012,363,347
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center