$99.93 +1.03 (%) McDonald's Corp - NYSE

Mar. 2, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
5/21/201067.0768.0465.5567.8612,615,200
5/20/201068.5469.3667.6367.6613,573,100
5/19/201069.6669.9568.9069.407,814,300
5/18/201070.5370.8169.8470.026,899,400
5/17/201069.8270.2569.3570.147,468,100
5/14/201070.2870.4569.1069.599,112,200
5/13/201070.7171.3070.4570.505,735,300
5/12/201070.7370.9470.1570.675,655,500
5/11/201070.1771.1070.1370.486,710,000
5/10/201070.0771.0569.7570.5810,903,200
5/7/201069.0269.3267.4268.0115,285,500
5/6/201070.4571.4967.4969.4216,491,200
5/5/201070.4071.0670.1370.669,574,900
5/4/201071.1571.3070.3070.647,240,800
5/3/201070.8871.8470.6571.425,991,700
4/30/201071.5371.7170.3970.596,966,500
4/29/201070.5871.7070.5871.527,357,300
4/28/201070.4870.7369.7670.347,589,300
4/27/201070.7171.3370.4070.538,155,300
4/26/201071.3071.4270.7371.026,035,700
4/23/201071.2271.3570.7571.155,923,600
4/22/201070.2571.4770.1271.037,139,600
4/21/201070.6271.1970.0570.3610,738,100
4/20/201069.9870.5969.9570.347,347,000
4/19/201069.0069.9768.9969.927,158,200
4/16/201069.1169.2868.3369.037,876,400
4/15/201069.3169.4968.9769.164,767,100
4/14/201069.1869.5369.0569.426,194,200
4/13/201068.6869.0568.3168.925,653,900
4/12/201068.7768.8568.3768.534,025,200
4/9/201068.6668.7768.1468.685,623,100
4/8/201067.9069.0367.8768.767,140,900
4/7/201067.8068.1367.2667.706,623,600
4/6/201067.7767.9667.6567.813,318,500
4/5/201067.7668.2067.7668.034,875,500
4/1/201067.0667.7167.0667.585,475,600
3/31/201067.1567.3966.6366.725,765,700
3/30/201067.1167.4966.9267.245,093,700
3/29/201067.4667.4866.5967.076,522,500
3/26/201067.0967.4566.9367.265,984,000
3/25/201067.1367.4466.8466.905,705,500
3/24/201066.9967.1966.5866.806,363,600
3/23/201067.1467.3566.8367.358,057,600
3/22/201066.0767.2565.9067.017,386,400
3/19/201066.8966.9166.0066.5310,230,000
3/18/201066.4766.7466.3666.686,208,600
3/17/201066.2366.4465.8766.384,818,700
3/16/201066.2266.2465.8066.075,705,500
3/15/201065.7066.1965.6965.935,715,100
3/12/201065.4665.9865.3665.536,601,600
3/11/201064.8065.2164.6765.214,350,500
3/10/201065.0265.2464.7364.946,900,200
3/9/201064.9965.5064.8465.107,126,800
3/8/201064.4165.5464.2365.1211,826,100
3/5/201063.7263.7663.2563.678,154,900
3/4/201063.7963.7963.3063.435,958,100
3/3/201064.2564.3463.4563.636,396,000
3/2/201064.4264.4263.9164.076,271,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center