$122.81 0.00 (%) McDonald's Corp - New York Stock Exchange, Inc.

May. 23, 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
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
4/11/2016128.35128.69127.45127.566,973,708
4/8/2016128.28128.74127.28127.963,625,607
4/7/2016127.37128.52127.02128.144,720,775
4/6/2016127.47127.69126.84127.525,619,947
4/5/2016126.84127.78126.39127.386,282,243
4/4/2016127.05127.87126.88127.574,239,620
4/1/2016125.19127.39124.87127.025,212,405
3/31/2016126.15126.96125.61125.687,685,896
3/30/2016124.90126.10124.60125.834,853,663
3/29/2016123.43124.57123.34123.977,188,190
3/28/2016124.00124.20123.12123.174,784,378
3/24/2016123.69124.00122.66123.295,797,096
3/23/2016124.10125.00123.86124.194,143,636
3/22/2016123.79124.39123.56123.823,494,464
3/21/2016123.66124.50123.05123.814,050,102
3/18/2016123.43124.12122.75124.0814,783,806
3/17/2016123.27123.85123.11123.166,108,726
3/16/2016123.33124.06122.67123.526,716,710
3/15/2016122.30123.76122.21123.435,061,379
3/14/2016121.81123.49121.45122.907,912,091
3/11/2016120.49122.01120.36121.557,042,293
3/10/2016119.91120.86118.66119.986,171,581
3/9/2016119.24120.20118.46119.646,428,198
3/8/2016116.21119.08116.21118.426,236,181
3/7/2016117.03117.57116.12117.155,640,744
3/4/2016116.72117.45115.90117.185,857,404
3/3/2016117.48117.48115.33116.699,131,980
3/2/2016118.56118.73117.66118.484,267,748
3/1/2016117.91119.19117.77118.854,731,479
2/29/2016116.80118.37116.71117.196,467,747
2/26/2016117.98118.27116.17117.065,193,676
2/25/2016117.43118.50117.16118.376,033,959
2/24/2016116.32117.33115.80117.065,349,845
2/23/2016117.35118.15116.85116.905,276,672
2/22/2016117.33118.16116.87117.676,223,270
2/19/2016117.00117.35115.81116.5310,793,653
2/18/2016118.81119.46116.93117.179,707,053
2/17/2016119.18119.40116.72118.6412,728,952
2/16/2016118.42119.18117.60119.1810,835,814
2/12/2016116.72118.33116.10117.938,552,812
2/11/2016115.74117.50115.69116.737,568,647
2/10/2016118.02118.53117.26117.545,726,298
2/9/2016115.54117.80115.35117.017,525,722
2/8/2016114.05116.36112.71116.0511,311,503
2/5/2016120.65120.65114.96115.4013,261,695
2/4/2016121.04121.24118.72120.667,595,031
2/3/2016124.36124.58120.84121.479,326,962
2/2/2016124.05124.34123.10123.957,652,982
2/1/2016123.08124.83123.02124.616,189,906
1/29/2016122.77124.35122.75123.7810,549,947
1/28/2016121.10122.60120.20122.387,460,478
1/27/2016120.88121.62119.83120.877,408,976
1/26/2016119.60121.30119.00120.438,326,085
1/25/2016121.85121.90118.20119.2015,141,460
1/22/2016118.44118.75117.37118.409,016,579
1/21/2016116.51118.44115.79117.849,839,121
1/20/2016116.97118.00114.38115.7811,905,195
1/19/2016116.63117.71115.96117.509,195,272
1/15/2016114.26116.45114.21115.1810,201,938
1/14/2016115.59117.13113.00116.629,204,523
1/13/2016117.69117.87115.08115.126,985,962
1/12/2016117.03117.74116.17117.445,639,728
1/11/2016115.65117.06115.58116.696,392,820
1/8/2016115.75117.47115.26115.486,103,431
1/7/2016117.44117.97115.59115.667,477,876
1/6/2016118.00119.27117.81118.406,543,760
1/5/2016117.41119.23117.29119.206,314,015
1/4/2016117.25117.73115.87117.589,995,004
12/31/2015118.82119.18117.94118.143,723,186
12/30/2015119.64119.99119.23119.432,400,802
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center