$123.25 -0.54 (%) McDonald's Corp - New York Stock Exchange, Inc.

May. 27, 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
8/18/201186.5687.2784.6885.6111,373,784
8/17/201187.1487.5186.4487.505,407,546
8/16/201186.4587.1985.6886.675,627,540
8/15/201186.8286.8785.7686.826,470,320
8/12/201186.5986.9485.7886.506,531,211
8/11/201184.7386.9784.4486.2811,112,233
8/10/201184.9385.4683.6184.0813,494,226
8/9/201183.4686.0382.5785.9615,361,126
8/8/201183.6384.9482.0182.1114,507,028
8/5/201184.7185.5382.7585.0812,502,903
8/4/201185.3986.4684.2584.2810,710,378
8/3/201185.1185.8185.0085.547,635,014
8/2/201186.0486.5885.0385.065,613,315
8/1/201187.4987.4985.6086.394,400,495
7/29/201186.1586.8585.8286.485,707,994
7/28/201186.9987.7786.6786.784,864,218
7/27/201187.9288.1887.0887.096,668,212
7/26/201188.0688.4587.8388.024,730,121
7/25/201187.9689.0087.7888.125,346,256
7/22/201188.5089.5788.4488.5611,410,069
7/21/201186.6787.0486.0286.546,110,804
7/20/201186.2286.5885.9086.274,114,019
7/19/201185.7086.2685.5686.214,672,617
7/18/201185.4885.9385.1585.405,408,713
7/15/201185.8886.0584.9285.485,893,698
7/14/201186.0286.4685.5685.816,765,467
7/13/201185.2585.7684.8184.966,545,202
7/12/201185.2086.0584.9784.995,498,551
7/11/201185.3285.8685.1085.355,288,459
7/8/201185.6085.9085.2585.605,200,080
7/7/201186.0086.2985.6686.066,072,268
7/6/201185.6486.2885.3085.865,810,301
7/5/201185.4185.9985.3385.645,093,326
7/1/201184.1685.7084.1585.655,829,700
6/30/201184.7084.9184.2484.324,969,196
6/29/201184.4184.6684.1084.577,180,914
6/28/201182.4684.4182.4284.358,545,115
6/27/201181.5182.5081.5182.324,528,862
6/24/201182.2982.6581.7281.846,467,661
6/23/201182.0682.3481.4082.296,677,353
6/22/201182.8583.0982.4882.654,547,310
6/21/201182.7783.0782.4982.805,818,276
6/20/201182.3282.9782.1182.694,792,721
6/17/201182.2282.7281.8582.527,280,003
6/16/201181.3881.9380.9081.815,259,294
6/15/201181.2281.8981.1181.245,353,743
6/14/201181.0681.8580.8081.475,246,296
6/13/201180.4381.3280.3980.734,376,293
6/10/201181.2181.3880.2880.365,466,496
6/9/201181.1581.6180.6281.264,540,121
6/8/201180.1881.5080.0081.157,867,550
6/7/201181.0582.2380.9681.147,257,348
6/6/201180.6081.4780.4380.706,132,736
6/3/201180.1080.9580.0180.545,752,090
6/2/201180.9581.2780.4680.754,767,079
6/1/201181.4781.7480.9880.985,700,069
5/31/201182.1382.2581.2881.547,163,383
5/27/201182.1382.2081.2781.625,443,289
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center