$98.46 -0.53 (%) McDonald's Corp - NYSE

May. 26, 2015 | 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
8/17/201072.0873.6571.7473.227,395,400
8/16/201071.7672.1271.5471.794,936,600
8/13/201071.6972.4771.6971.895,939,500
8/12/201071.0472.1571.0472.065,643,000
8/11/201072.0172.3271.5071.575,478,700
8/10/201072.5072.9871.9772.845,690,400
8/9/201072.4173.3472.3572.928,921,200
8/6/201070.1671.8070.0271.746,775,400
8/5/201070.5070.5069.8470.455,441,700
8/4/201070.3870.9570.2170.694,570,200
8/3/201070.2170.8470.0670.454,947,200
8/2/201070.5070.5069.9370.255,848,100
7/30/201068.9269.9868.5969.735,991,300
7/29/201070.2070.2568.9069.385,132,500
7/28/201070.2170.3869.3769.776,709,700
7/27/201071.0371.0369.9970.406,215,100
7/26/201070.0470.8769.9070.875,528,800
7/23/201070.7671.1768.9469.9012,243,600
7/22/201070.5171.5470.5171.406,723,200
7/21/201070.9371.0069.6570.115,734,300
7/20/201069.4770.9669.4470.875,474,200
7/19/201069.9770.3869.4569.915,072,600
7/16/201071.1671.2869.8669.945,980,900
7/15/201070.9071.4670.4371.335,470,400
7/14/201070.5070.9870.1670.904,476,000
7/13/201070.4471.0770.1270.846,072,000
7/12/201068.9670.0068.9669.945,420,700
7/9/201069.0869.3368.7569.224,512,900
7/8/201067.8069.1567.5569.027,871,700
7/7/201066.0967.3766.0167.316,623,200
7/6/201066.5267.1065.6366.115,941,000
7/2/201066.7567.0065.9766.145,280,900
7/1/201066.7266.9065.3166.7110,924,300
6/30/201066.2966.8465.8065.877,204,800
6/29/201066.6166.7966.0966.468,715,900
6/28/201067.5867.8967.2567.334,428,300
6/25/201067.7168.2967.3767.428,047,600
6/24/201068.4368.5467.6167.735,943,000
6/23/201068.8269.3068.4768.635,443,100
6/22/201070.0170.3768.5568.645,488,700
6/21/201070.2770.5069.7769.925,203,400
6/18/201070.2570.4369.8169.888,817,800
6/17/201070.5570.5869.3870.057,016,100
6/16/201070.0670.5070.0170.294,548,400
6/15/201069.9470.4969.8570.406,419,900
6/14/201069.9569.9869.3069.304,525,300
6/11/201068.8669.5568.7569.545,367,600
6/10/201068.9869.4168.7169.376,743,500
6/9/201068.6868.9068.0468.268,925,900
6/8/201067.1668.4565.8168.3813,568,200
6/7/201066.6467.8266.2566.759,808,800
6/4/201066.8268.0966.5266.707,557,900
6/3/201067.8068.2567.4467.854,402,400
6/2/201066.5367.8066.2067.775,750,500
6/1/201066.2367.3166.0466.365,367,600
5/28/201067.2467.6366.7566.877,164,700
5/27/201066.4167.2066.0267.209,728,100
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center