$117.93 +1.20 (%) McDonald's Corp - NYSE

Feb. 12, 2016 | 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
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
12/29/2015119.00120.23118.82120.073,213,942
12/28/2015118.10118.90118.05118.752,777,327
12/24/2015118.75118.99118.50118.571,659,340
12/23/2015118.02118.85117.75118.803,641,874
12/22/2015117.96118.04116.64117.724,091,991
12/21/2015116.96117.74116.61117.693,344,606
12/18/2015116.74117.28115.89116.6611,238,875
12/17/2015118.34118.90117.49117.505,275,921
12/16/2015117.49118.75116.49117.846,306,287
12/15/2015117.50118.24116.84116.936,118,270
12/14/2015116.17117.07114.65116.267,660,702
12/11/2015115.86116.61115.62116.085,736,380
12/10/2015116.61117.51116.20117.205,299,897
12/9/2015116.21117.30115.90116.587,604,711
12/8/2015115.95116.86115.26116.534,814,227
12/7/2015115.81116.51115.75116.424,810,666
12/4/2015113.75116.39113.42116.207,778,164
12/3/2015113.61114.44112.91113.396,558,595
12/2/2015114.10114.27113.45113.725,692,204
12/1/2015114.52114.93113.79114.455,321,941
11/30/2015114.38114.49113.56114.167,872,034
11/27/2015113.71114.39113.53114.232,763,685
11/25/2015114.27114.92113.95114.407,477,153
11/24/2015113.90114.56113.36114.286,047,679
11/23/2015114.01114.90113.91114.474,968,405
11/20/2015113.36114.17113.19113.916,659,387
11/19/2015112.53113.71112.30113.305,323,499
11/18/2015111.30112.59110.84112.535,194,490
11/17/2015111.04111.82110.46110.946,027,620
11/16/2015109.85111.06109.60111.066,731,754
11/13/2015111.85112.36109.91109.978,602,406
11/12/2015113.50113.74112.06112.115,893,840
11/11/2015113.67114.43113.54113.858,396,833
11/10/2015112.77114.99110.75113.2212,716,508
11/9/2015113.45113.48112.40112.938,423,804
11/6/2015112.40113.44112.16113.314,615,631
11/5/2015112.60113.45112.15112.855,059,117
11/4/2015112.19112.53111.31112.406,797,075
11/3/2015111.92112.31111.27112.084,584,932
11/2/2015112.46112.84111.23112.115,663,034
10/30/2015112.88113.29112.25112.256,409,469
10/29/2015112.66112.95111.89112.623,752,593
10/28/2015111.69112.95111.40112.944,390,331
10/27/2015112.27112.35110.59111.6410,013,342
10/26/2015112.23113.96111.82112.1811,478,642
10/23/2015111.18112.87111.10112.5911,677,294
10/22/2015110.40111.00108.38110.8725,286,588
10/21/2015103.98104.25102.08102.548,308,921
10/20/2015104.05104.35103.42103.844,872,192
10/19/2015104.24105.15104.15104.497,064,295
10/16/2015104.72105.01103.41104.827,168,307
10/15/2015102.57105.20101.60103.6610,168,313
10/14/2015104.15104.93102.43102.829,093,040
10/13/2015102.85103.51102.63103.384,697,279
10/12/2015102.68103.31102.51103.243,448,175
10/9/2015103.00103.44102.27102.765,756,563
10/8/2015101.85103.47101.77102.958,218,856
10/7/2015100.75101.90100.34101.776,530,995
10/6/2015101.26102.30101.16101.907,252,381
10/5/2015100.27101.64100.20101.176,501,556
10/2/201597.3399.8197.1399.794,400,760
10/1/201598.5099.0097.6798.784,456,559
9/30/201598.2198.7097.7698.535,517,625
9/29/201597.4697.7996.8197.486,944,797
9/28/201597.0097.7495.7895.966,609,789
9/25/201597.8998.7097.4697.594,825,781
9/24/201596.8397.4396.3097.294,138,791
9/23/201597.2497.8597.0197.383,035,339
9/22/201597.1298.0896.7197.206,254,535
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center