$98.74 +1.74 (%) McDonald's Corp - NYSE

Apr. 24, 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
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
5/26/201067.8968.0666.0066.0111,525,800
5/25/201066.5967.8466.2067.849,257,900
5/24/201067.8468.5167.2667.666,744,400
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center