$91.59 +0.55 (%) McDonald's Corp - NYSE

Oct. 20, 2014 | 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
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
10/8/201493.0893.9592.8193.835,593,781
10/7/201493.5193.5492.8092.816,095,819
10/6/201494.3694.4393.6993.844,278,576
10/3/201495.2995.2994.5194.863,948,919
10/2/201494.0394.6094.0094.124,123,290
10/1/201494.3795.0894.0194.195,339,524
9/30/201496.2396.3694.3494.8110,036,422
9/29/201494.2697.3093.9896.2216,489,076
9/26/201494.0594.8894.0294.703,462,523
9/25/201494.9495.3194.0694.164,578,539
9/24/201493.7095.3293.6695.007,817,920
9/23/201493.7094.1593.4493.514,708,175
9/22/201494.1294.4793.8293.934,875,669
9/19/201493.9594.9393.8094.369,043,095
9/18/201493.4393.9093.2693.485,494,150
9/17/201493.6893.8393.1893.535,747,402
9/16/201493.2794.1193.2593.755,827,958
9/15/201493.2693.9193.2593.476,254,980
9/12/201492.9493.8492.8293.348,033,091
9/11/201492.9493.2992.4292.965,964,095
9/10/201490.8493.0690.5393.0012,031,430
9/9/201492.6092.7090.9691.099,795,162
9/8/201492.8092.8292.2092.505,260,721
9/5/201493.1093.1292.8093.074,011,037
9/4/201493.0293.2392.8093.014,849,754
9/3/201493.2793.4993.0493.144,865,259
9/2/201493.2493.7092.6992.806,736,236
8/29/201494.2094.2093.5193.724,640,333
8/28/201493.6594.7693.5194.145,497,461
8/27/201494.2394.6893.6094.659,027,320
8/26/201494.3994.7994.0594.116,394,543
8/25/201494.8595.3794.4194.444,614,287
8/22/201494.5394.8694.2794.453,594,144
8/21/201494.3194.7694.2494.535,981,567
8/20/201494.4594.6694.0094.194,157,886
8/19/201494.6094.7594.2694.453,338,257
8/18/201494.1594.7493.9394.254,398,807
8/15/201494.0794.4793.4193.794,284,507
8/14/201493.6593.8993.2693.665,644,922
8/13/201493.7594.3293.5593.963,599,864
8/12/201493.4393.6593.1593.563,235,939
8/11/201493.7393.9293.4693.534,291,741
8/8/201493.0793.8492.9293.556,506,196
8/7/201493.8294.0093.2493.313,264,614
8/6/201493.3993.9593.3693.473,727,958
8/5/201494.0094.3093.3593.435,494,852
8/4/201494.3094.3593.5294.317,652,678
8/1/201494.3094.7394.2094.304,576,448
7/31/201495.2295.3694.5694.566,829,388
7/30/201496.1996.3495.5795.956,059,213
7/29/201495.8996.4295.7195.826,712,670
7/28/201495.5095.9795.3995.784,863,067
7/25/201495.3695.8595.3295.724,992,812
7/24/201495.4895.6295.2795.357,781,720
7/23/201495.5195.8294.8295.359,484,381
7/22/201495.3996.8595.1096.2712,398,494
7/21/201498.5298.6397.5597.556,510,632
7/18/201498.6499.0998.1398.994,050,442
7/17/201498.9699.0998.3598.374,104,240
7/16/201499.6599.8098.7699.277,135,370
7/15/2014100.32100.3799.86100.303,793,351
7/14/2014100.69100.73100.30100.474,163,000
7/11/2014100.66100.81100.03100.372,812,462
7/10/2014100.22101.05100.16100.583,274,862
7/9/2014100.30101.25100.26101.075,604,936
7/8/201499.79100.5799.73100.093,115,055
7/7/2014100.75100.7599.82100.173,951,704
7/3/2014101.32101.32100.74100.982,295,812
7/2/2014101.02101.08100.35100.533,222,376
7/1/2014100.43101.36100.24101.003,787,745
6/30/2014101.27101.48100.50100.744,270,525
6/27/2014101.25101.67101.15101.462,785,864
6/26/2014101.61101.89101.07101.512,783,202
6/25/2014101.09101.90101.03101.613,662,169
6/24/2014101.84102.18101.41101.474,589,622
6/23/2014101.64101.99101.51101.912,919,197
6/20/2014102.20102.30101.66101.925,418,106
6/19/2014101.04102.03101.04101.913,376,565
6/18/2014101.74101.79100.91101.355,447,375
6/17/2014100.91101.84100.82101.276,479,749
6/16/2014100.42101.17100.24101.104,038,584
6/13/201499.41100.5999.41100.494,018,653
6/12/2014100.41101.0199.5499.765,609,115
6/11/2014100.74100.96100.33100.426,606,053
6/10/2014101.61101.61100.68100.885,961,217
6/9/2014101.59102.00101.18101.383,802,693
6/6/2014102.41102.62101.78101.962,955,593
6/5/2014102.34102.60101.75102.452,411,257
6/4/2014101.36102.47101.27102.443,595,798
6/3/2014101.64102.00101.41101.453,363,473
6/2/2014101.39102.50101.32102.033,006,780
5/30/2014101.25101.46100.71101.434,232,438
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center