$121.26 +0.81 (%) McDonald's Corp - New York Stock Exchange, Inc.

Dec. 9, 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
3/6/201299.18100.2099.1099.896,714,263
3/5/201299.42100.3598.8499.946,313,169
3/2/201299.2799.6498.9699.504,311,799
3/1/201299.2899.6899.1499.254,086,982
2/29/201299.8699.8899.2699.285,464,272
2/28/201299.77100.1099.5099.784,366,086
2/27/2012100.03100.7599.50100.364,046,009
2/24/2012100.76100.76100.05100.323,661,956
2/23/2012100.81101.04100.40100.814,167,178
2/22/2012100.15100.75100.15100.663,918,815
2/21/2012100.12100.75100.00100.494,474,896
2/17/201299.66100.2599.4199.994,931,647
2/16/201298.3699.4498.3699.263,996,375
2/15/201299.6699.7698.3198.615,264,263
2/14/201299.5199.6498.9599.553,520,803
2/13/201299.7299.9299.2899.652,971,647
2/10/201299.5299.6698.9499.473,875,273
2/9/2012100.06100.4699.7099.993,608,760
2/8/2012101.12101.2999.60100.055,441,321
2/7/201299.57101.1899.56100.916,029,919
2/6/201299.96100.0099.3499.493,486,537
2/3/201299.18100.2799.04100.015,600,855
2/2/201298.2698.8298.2698.623,984,023
2/1/201299.4699.4998.3698.406,141,677
1/31/201299.0499.2698.2599.056,576,327
1/30/201298.0498.8197.7098.696,105,115
1/27/201298.5798.9498.3598.695,136,505
1/26/201299.5499.7198.6999.184,607,314
1/25/201298.4199.5198.0599.237,544,000
1/24/2012101.02101.0298.4198.7511,656,042
1/23/2012101.71101.89100.04100.956,060,657
1/20/2012101.39102.22101.27101.745,630,308
1/19/2012101.77101.80100.70101.264,763,286
1/18/2012100.90101.87100.74101.564,845,125
1/17/2012100.59101.20100.05100.554,556,337
1/13/2012100.18100.4399.61100.354,134,750
1/12/2012100.37100.65100.07100.574,023,369
1/11/201299.62100.1199.3599.934,628,618
1/10/2012100.24100.4599.3599.705,077,049
1/9/2012100.88100.9399.5199.644,433,663
1/6/2012100.09100.7799.87100.606,775,353
1/5/201299.47100.4098.6899.838,164,454
1/4/201299.11100.3098.7699.396,755,646
1/3/2012101.33101.5998.7598.848,897,604
12/30/2011100.43100.82100.06100.332,959,942
12/29/201199.75101.0099.60100.813,986,955
12/28/2011100.73100.7599.4699.583,111,557
12/27/2011100.17100.82100.00100.553,052,093
12/23/201198.84100.1598.76100.153,516,741
12/22/201199.2499.3598.5598.604,752,819
12/21/201198.9899.5098.7099.205,415,727
12/20/201198.0798.9297.9398.825,981,431
12/19/201197.9298.3796.9897.245,169,471
12/16/201198.5498.6297.0897.498,868,057
12/15/201198.5198.7897.8698.145,563,807
12/14/201197.7698.4697.1697.616,347,444
12/13/201198.7498.9597.7698.006,865,206
12/12/201197.6798.5397.2098.485,805,929
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center