$93.22 -0.45 (%) McDonald's Corp - NYSE

Dec. 19, 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
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
3/1/201063.9864.1463.6763.986,286,300
2/26/201064.4664.7363.8563.858,288,500
2/25/201064.2964.6463.7664.388,499,900
2/24/201064.9665.5564.7765.267,579,600
2/23/201064.7865.0564.7064.877,485,600
2/22/201064.9364.9364.6364.774,274,900
2/19/201064.4664.8964.3064.745,622,500
2/18/201064.1164.6264.0064.484,976,200
2/17/201064.2164.3563.7764.265,424,500
2/16/201063.5064.1863.2864.017,090,100
2/12/201063.2163.8963.1963.596,750,000
2/11/201063.2563.8462.5463.797,478,900
2/10/201063.5463.8362.9763.256,161,300
2/9/201063.1563.8562.7763.5710,131,400
2/8/201063.4863.8062.9262.926,976,800
2/5/201064.0764.3462.6363.3714,010,900
2/4/201065.1965.2764.0264.0610,873,500
2/3/201064.6365.7564.6165.2113,695,200
2/2/201063.8764.0563.3564.037,272,500
2/1/201062.8363.9762.8363.898,069,400
1/29/201062.8263.2262.3962.437,591,200
1/28/201063.8563.8762.7562.838,560,900
1/27/201063.6764.0063.3063.738,080,700
1/26/201062.7564.0062.7563.819,297,400
1/25/201063.3463.6062.9263.096,382,600
1/22/201063.2364.7862.8163.3915,647,100
1/21/201062.9763.6062.8063.2011,725,200
1/20/201063.4963.6062.7563.016,997,100
1/19/201062.9063.8262.7763.488,551,500
1/15/201062.6762.9862.0562.289,422,200
1/14/201062.5662.7362.0962.657,095,500
1/13/201062.8663.2962.5662.598,623,200
1/12/201062.0362.6662.0062.667,199,300
1/11/201062.0262.4361.8562.326,081,600
1/8/201062.2762.4161.6061.846,107,200
1/7/201061.2562.3461.1161.907,517,600
1/6/201062.2062.4161.0661.4510,551,800
1/5/201062.6662.7562.1962.307,098,900
1/4/201062.5863.0762.3162.785,839,200
12/31/200962.9763.0762.3962.444,495,200
12/30/200963.4563.6562.8162.896,776,000
12/29/200963.7263.9263.5663.592,628,800
12/28/200963.4363.7063.1563.612,389,300
12/24/200963.3463.7163.2563.422,577,200
12/23/200962.9763.6862.5763.365,889,600
12/22/200962.6863.0962.6662.973,418,500
12/21/200962.2463.0862.1462.664,625,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center