$97.17 +0.49 (%) McDonald's Corp - NYSE

Nov. 24, 2014 | 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
2/10/201495.7595.9394.5294.866,975,657
2/7/201495.0995.9594.6295.926,610,561
2/6/201493.8795.1993.6994.945,361,338
2/5/201492.8093.8492.2293.584,958,957
2/4/201492.8693.4792.5993.096,531,117
2/3/201494.5494.7492.9193.026,908,865
1/31/201493.0594.5592.9594.176,028,697
1/30/201493.3994.0092.9393.804,988,702
1/29/201493.9694.3092.8793.158,017,792
1/28/201494.3394.6494.1094.183,686,206
1/27/201494.2994.6893.9294.076,608,685
1/24/201494.7395.9694.3994.436,952,410
1/23/201494.5595.9594.5095.327,150,912
1/22/201495.0795.3294.6994.884,983,494
1/21/201495.3695.9695.0195.086,483,756
1/17/201496.0296.1394.7794.936,056,698
1/16/201495.4096.3095.1996.065,069,474
1/15/201495.4995.6795.1595.463,572,048
1/14/201494.8195.4094.8095.223,842,225
1/13/201495.8395.8394.5994.835,777,612
1/10/201495.8396.2295.6495.805,520,132
1/9/201496.2496.3595.2595.467,712,713
1/8/201495.5595.7195.0095.417,670,246
1/7/201496.3897.0896.1396.384,887,121
1/6/201496.6296.6295.5295.855,028,393
1/3/201496.9097.0396.5096.542,966,051
1/2/201496.8197.0396.2696.412,932,283
12/31/201396.9597.0896.6397.032,560,970
12/30/201396.8897.1596.7997.012,292,954
12/27/201396.8797.2896.8096.911,987,129
12/26/201396.7796.9196.6396.841,978,344
12/24/201396.1496.7596.1496.541,155,930
12/23/201396.7296.9596.0596.303,299,343
12/20/201395.6296.5195.3496.518,039,529
12/19/201395.8696.3094.9395.145,476,594
12/18/201394.6695.9594.5795.935,526,829
12/17/201395.3595.5894.2794.384,463,611
12/16/201395.0795.7894.9095.454,868,141
12/13/201394.1994.6294.0594.443,277,477
12/12/201395.4195.6894.0494.105,720,002
12/11/201395.5195.7295.1795.265,194,472
12/10/201395.6895.7095.0795.434,190,870
12/9/201396.1496.5095.4595.725,056,897
12/6/201395.9496.9595.9096.805,811,319
12/5/201395.3795.8295.2095.435,076,459
12/4/201395.6696.1395.3695.714,951,290
12/3/201396.7596.7596.0796.384,852,490
12/2/201397.2997.2996.3396.514,810,072
11/29/201397.2597.6097.0897.372,920,344
11/27/201397.6297.6696.9597.063,501,911
11/26/201398.8099.0998.1598.205,523,493
11/25/201398.7599.2798.6598.9220,420,844
11/22/201397.8498.5197.3798.2716,497,517
11/21/201397.8098.0997.5997.7012,891,588
11/20/201397.5798.0597.1897.543,815,319
11/19/201397.5298.2997.3697.983,836,588
11/18/201396.9097.7996.9097.654,973,958
11/15/201397.4597.7196.4096.927,104,309
11/14/201398.1898.7097.1897.566,594,646
11/13/201397.4798.1297.3198.114,164,823
11/12/201397.0797.7696.8597.663,852,185
11/11/201396.8397.4996.8097.092,573,993
11/8/201397.1797.3096.3297.015,052,404
11/7/201397.9698.0996.7897.204,922,582
11/6/201397.6698.1997.4797.904,365,896
11/5/201397.3897.7597.0297.414,344,574
11/4/201397.2697.5096.8397.315,024,673
11/1/201396.5297.5096.5297.245,127,389
10/31/201396.2096.7096.1196.524,271,333
10/30/201396.1796.4595.7396.033,406,606
10/29/201395.6296.1095.3096.053,980,651
10/28/201394.6995.7294.6895.373,841,887
10/25/201394.7894.9594.3694.783,056,638
10/24/201394.4194.8194.2494.683,644,643
10/23/201395.0895.2093.9394.214,588,807
10/22/201394.6895.4994.2195.125,143,987
10/21/201393.7094.8593.2494.599,137,786
10/18/201395.7095.7094.5295.207,287,683
10/17/201395.1995.5294.6595.473,869,592
10/16/201394.3095.2494.1495.224,709,003
10/15/201393.9994.2093.4593.805,883,517
10/14/201394.4194.8894.1894.723,429,694
10/11/201394.6994.8094.3394.744,132,942
10/10/201394.2294.4493.5194.444,534,902
10/9/201393.8293.9693.1493.275,165,531
10/8/201394.2794.5893.9493.943,651,978
10/7/201394.2694.8094.1494.363,037,268
10/4/201394.6194.8094.4094.703,051,114
10/3/201395.1595.2194.6194.674,860,086
10/2/201395.5895.8894.0195.287,250,305
10/1/201396.1896.3995.8596.133,250,483
9/30/201396.4696.6995.1196.214,407,331
9/27/201397.8997.9997.0097.123,533,956
9/26/201397.8998.3297.7998.193,604,873
9/25/201397.8097.9997.4197.624,053,225
9/24/201397.1498.6096.8697.784,810,232
9/23/201396.9797.5896.8297.283,301,697
9/20/201397.7098.0596.9096.908,086,706
9/19/201398.5098.5197.0097.926,431,102
9/18/201397.8798.9997.6498.704,281,968
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center