$120.45 +0.53 (%) McDonald's Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
12/7/2016119.41120.13118.47119.924,059,907
12/6/2016119.29119.65118.60119.253,367,984
12/5/2016119.45120.34119.03119.295,191,935
12/2/2016118.00118.50117.71118.243,348,723
12/1/2016118.96118.96117.87118.474,444,978
11/30/2016120.22120.49119.27119.275,696,096
11/29/2016120.38120.79119.02120.686,370,935
11/28/2016120.38121.87120.23121.825,931,717
11/25/2016120.08120.99119.92120.661,709,105
11/23/2016119.73120.76119.73120.142,872,059
11/22/2016119.50120.29118.88119.693,699,103
11/21/2016119.80120.50118.96119.503,603,269
11/18/2016119.26120.24118.91120.003,655,358
11/17/2016118.89119.50118.28119.452,836,645
11/16/2016118.86119.60118.47119.215,371,085
11/15/2016117.58118.48117.02118.324,447,865
11/14/2016114.99118.75114.72117.867,093,249
11/11/2016114.67114.96114.17114.224,331,192
11/10/2016115.03115.04113.78114.514,437,714
11/9/2016112.09115.42111.80114.985,099,493
11/8/2016113.01114.25113.00114.113,300,157
11/7/2016112.00113.28111.88112.823,842,380
11/4/2016111.99112.00110.83111.043,457,385
11/3/2016112.74112.85111.52111.723,890,687
11/2/2016112.10112.77111.82112.393,512,534
11/1/2016112.65112.77111.95112.253,935,634
10/31/2016112.46112.73111.79112.574,181,577
10/28/2016112.26112.35111.53112.103,304,686
10/27/2016112.17112.49111.78112.082,960,726
10/26/2016112.27112.70111.40112.113,763,114
10/25/2016113.50113.54112.67112.724,878,955
10/24/2016114.25114.50112.64113.576,173,488
10/21/2016113.27114.50112.75113.9310,108,048
10/20/2016111.30111.30110.33110.577,250,742
10/19/2016111.71111.77111.12111.266,433,443
10/18/2016112.89113.09111.23111.256,198,363
10/17/2016113.91114.40112.10112.415,655,748
10/14/2016114.90115.11114.07114.095,312,532
10/13/2016114.14115.74114.07115.414,464,728
10/12/2016113.60115.23113.54114.713,340,166
10/11/2016114.65115.23113.56113.683,943,282
10/10/2016114.21114.99114.16114.713,290,302
10/7/2016113.97114.34113.22113.454,153,139
10/6/2016113.25114.22112.40113.923,899,954
10/5/2016113.91114.83113.38113.413,720,334
10/4/2016114.99115.51113.42113.504,742,913
10/3/2016115.01115.15114.41114.643,085,770
9/30/2016114.69115.71114.69115.364,188,694
9/29/2016115.20115.97114.73114.794,924,448
9/28/2016116.38116.53114.46115.185,638,874
9/27/2016116.95117.20116.37116.883,745,396
9/26/2016116.80116.94116.28116.533,022,356
9/23/2016116.49117.52116.35117.172,775,956
9/22/2016117.46117.95117.28117.363,808,802
9/21/2016116.49117.05115.96116.934,528,903
9/20/2016115.72116.63115.50116.453,841,800
9/19/2016115.83116.41114.96115.213,741,507
9/16/2016115.68116.26114.83115.289,500,452
9/15/2016114.88116.24114.77116.143,674,687
9/14/2016115.00115.66114.82115.184,530,713
9/13/2016115.61115.61114.48114.734,162,162
9/12/2016114.47116.18114.13115.955,014,014
9/9/2016115.60115.76114.58114.584,961,070
9/8/2016116.82117.11116.04116.173,085,582
9/7/2016117.27117.49116.44116.922,647,685
9/6/2016117.09119.24116.91117.256,337,938
9/2/2016115.93116.11115.70115.833,410,123
9/1/2016115.51115.82114.86115.403,966,619
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center