McDonald's Corp $100.25

down -0.58


17/4/2014 06:40 PM  |  NYSE : MCD  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
6/25/201397.9197.9997.1497.523,212,090
6/24/201396.5497.7196.0297.294,244,520
6/21/201397.3697.7596.8997.237,228,250
6/20/201398.3798.6896.6296.795,550,900
6/19/201399.71100.0798.5398.813,518,600
6/18/201398.98100.0498.9599.753,340,010
6/17/201399.3099.6998.3098.744,885,470
6/14/201398.8399.4298.2398.423,351,010
6/13/201398.1099.0797.8798.882,928,560
6/12/201398.7499.1098.0798.244,485,140
6/11/201399.0299.4998.0798.234,814,960
6/10/201399.80100.1899.1299.535,719,390
6/7/201397.0698.6997.0098.285,036,710
6/6/201396.4096.8395.1696.685,818,440
6/5/201398.1398.1696.1296.425,394,800
6/4/201398.0198.6897.6498.374,902,970
6/3/201396.7797.9996.5797.964,224,510
5/31/201396.8997.7196.5696.575,445,870
5/30/201398.4298.5996.7997.078,029,030
5/29/2013100.64100.6498.2899.058,774,680
5/28/2013101.06101.94100.88101.2414,083,800
5/24/2013100.66100.6699.73100.2913,161,100
5/23/2013101.14101.51100.35101.0313,743,100
5/22/2013102.18102.41101.41101.744,649,620
5/21/2013101.65102.62101.42102.144,079,810
5/20/2013101.24101.94101.24101.542,233,050
5/17/2013101.10101.90100.80101.544,017,260
5/16/2013101.58101.78100.84101.124,252,920
5/15/2013101.30102.03101.30101.953,403,960
5/14/2013100.48101.49100.44101.203,811,530
5/13/2013100.02100.7099.80100.383,154,050
5/10/201399.95100.2099.40100.205,037,310
5/9/2013100.78101.2399.4699.6910,629,000
5/8/2013102.28102.28100.76100.955,229,040
5/7/2013102.09102.52101.79102.294,304,620
5/6/2013102.76102.80102.05102.073,314,180
5/3/2013102.92103.34102.55102.924,109,560
5/2/2013101.46102.34101.12102.063,821,270
5/1/2013101.98102.44101.33101.382,720,070
4/30/2013102.27102.36101.56102.144,207,630
4/29/2013101.56102.52101.15102.183,418,090
4/26/2013100.83100.99100.40100.893,113,530
4/25/2013101.27101.63100.85100.943,532,340
4/24/2013100.09101.24100.09101.024,593,140
4/23/201399.27100.2499.2199.765,757,560
4/22/201399.3599.6698.3899.325,620,670
4/19/2013100.58101.4499.4599.928,228,510
4/18/2013102.08102.23100.10101.915,697,720
4/17/2013102.56103.11102.00102.544,191,500
4/16/2013102.40103.05102.02103.043,199,660
4/15/2013103.14103.44102.13102.155,648,440
4/12/2013101.50103.70101.50103.595,714,020
4/11/2013101.34102.47101.34101.994,049,300
4/10/2013101.12101.74101.01101.493,159,450
4/9/2013101.50101.50100.57101.063,690,580
4/8/2013101.09101.50100.85101.504,163,570
4/5/2013100.17101.4899.81101.425,694,370
4/4/201399.54100.8199.53100.635,860,550
4/3/2013100.21100.5099.0699.254,454,310
4/2/201399.40100.4299.03100.265,137,100
4/1/201399.4199.6898.8599.053,156,340
3/28/201398.8899.7898.6799.693,955,220
3/27/201398.1999.2998.1898.904,403,330
3/26/201398.3598.6798.2698.504,434,100
3/25/201399.4699.6098.1298.244,932,420
3/22/201398.5299.6298.5299.274,168,780
3/21/201398.5098.8898.4298.533,523,530
3/20/201398.5998.9098.5998.773,535,450
3/19/201398.7898.9998.2098.404,648,710
3/18/201398.9599.3498.2198.573,935,100
3/15/201398.9799.7098.8299.676,391,140
3/14/201399.3699.3898.9099.313,650,710
3/13/201398.7499.4798.5499.383,897,650
3/12/201398.8698.8798.5398.763,856,650
3/11/201398.4698.8998.2898.894,854,670
3/8/201398.1398.9598.0398.718,838,510
3/7/201396.6497.1696.6497.094,566,420
3/6/201395.9596.8295.9396.815,054,340
3/5/201395.5496.1095.3395.815,642,960
3/4/201395.6095.6794.8795.074,637,660
3/1/201395.6895.8294.9695.683,824,220
2/28/201395.7196.2295.5195.903,970,950
2/27/201395.3695.9595.1195.734,327,470
2/26/201396.3596.5796.0596.226,453,540
2/25/201395.3896.7895.2696.149,029,380
2/22/201394.2795.2593.8595.254,422,480
2/21/201393.4494.4593.3094.144,425,760
2/20/201393.9394.4893.7593.914,024,070
2/19/201394.1494.4993.7793.854,402,080
2/15/201393.8194.3193.2193.905,095,510
2/14/201393.8693.8993.1993.565,360,820
2/13/201394.6494.7593.4894.006,663,200
2/12/201395.0595.3494.8195.104,527,080
2/11/201394.7595.3194.6095.173,557,600
2/8/201394.3995.4894.3694.875,331,910
2/7/201395.0395.0694.0794.635,619,680
2/6/201394.4995.3394.4195.074,482,620
2/5/201394.5995.5494.5194.914,953,200
2/4/201395.4095.7994.5094.605,933,400
2/1/201395.5896.3395.5095.955,485,350
Trading Center