$96.17 +0.41 (%) McDonald's Corp - NYSE

Jul. 2, 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
7/2/201596.1396.6095.5896.173,250,897
7/1/201595.1095.8294.7395.764,446,181
6/30/201595.9396.3094.5495.076,656,019
6/29/201596.6297.2395.4295.448,412,817
6/26/201596.1397.3595.9397.296,039,506
6/25/201596.7096.9195.7895.794,322,309
6/24/201596.7597.4596.6496.643,927,133
6/23/201597.5997.9697.1297.184,541,658
6/22/201596.3197.0396.1496.873,893,258
6/19/201596.3997.1495.9896.088,279,349
6/18/201595.6996.6395.2896.175,100,999
6/17/201594.5495.5294.5495.223,940,986
6/16/201594.2594.6794.1094.633,094,773
6/15/201594.7495.0094.0294.305,861,757
6/12/201595.4295.5595.0095.063,702,368
6/11/201595.5096.3395.5095.594,203,867
6/10/201595.0295.6394.8195.304,828,577
6/9/201595.5295.5694.4994.737,770,880
6/8/201596.0096.0495.2595.324,594,648
6/5/201595.9396.0995.4795.543,959,308
6/4/201596.3096.9796.0196.314,702,848
6/3/201596.3897.0795.9796.524,165,709
6/2/201596.3096.9795.8196.294,430,255
6/1/201595.8496.9195.8496.224,919,173
5/29/201597.5997.7795.8495.936,439,140
5/28/201598.0098.2196.2096.4810,204,033
5/27/201598.9799.2298.2098.668,129,531
5/26/201598.8599.2098.0498.467,123,129
5/22/201599.1599.4898.8498.994,559,491
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!