McDonald's Corp $92.80

down -0.92


2/9/2014 04:01 PM  |  NYSE : MCD  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
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
9/17/201397.5898.3697.4997.923,257,118
9/16/201397.8898.1797.4097.713,509,749
9/13/201397.3497.6597.1397.352,668,835
9/12/201397.4897.8597.0797.184,277,280
9/11/201396.6697.4696.3797.463,928,708
9/10/201397.1097.3696.5096.894,985,274
9/9/201396.2296.7996.2196.453,532,245
9/6/201395.8796.7595.2596.264,485,964
9/5/201395.3396.4695.0895.664,279,928
9/4/201394.5095.3694.3495.162,900,062
9/3/201395.1095.2894.1294.523,672,198
8/30/201395.0095.1394.1494.363,993,056
8/29/201395.6595.9894.7094.864,799,988
8/28/201395.0096.3395.0096.085,483,919
8/27/201394.8695.1994.0194.844,513,014
8/26/201395.3695.9595.1095.313,064,998
8/23/201395.5795.6894.9195.1312,274,162
8/22/201395.3795.6995.2195.4615,364,421
8/21/201395.4195.8295.1195.113,433,036
8/20/201395.5195.9095.3695.502,828,269
8/19/201395.1295.9995.0595.483,126,170
8/16/201395.2095.5095.0195.033,324,432
8/15/201395.5595.9195.2095.394,208,312
8/14/201396.2496.3795.6496.115,451,285
8/13/201397.0297.1096.1196.455,189,038
8/12/201397.4997.8097.0097.043,259,088
8/9/201397.9098.4097.0797.624,041,753
8/8/201398.6498.9997.4498.044,862,328
8/7/201398.6098.9998.2798.333,263,252
8/6/201399.3399.4098.3798.693,507,437
8/5/201399.0199.4498.8399.313,326,914
8/2/201398.8199.2098.4599.203,225,092
8/1/201398.6299.2498.3299.003,955,196
7/31/201398.3298.5497.6398.085,343,015
7/30/201398.0098.5497.8598.374,127,414
7/29/201397.9698.0397.3997.873,592,685
7/26/201397.2598.0896.9298.034,561,726
7/25/201396.6797.5996.5697.494,209,397
7/24/201397.2197.4096.3096.665,198,765
7/23/201397.5597.7296.6896.766,993,812
7/22/201397.7597.9397.0697.5813,210,800
7/19/2013100.20100.4199.53100.274,509,138
7/18/2013100.48100.7799.99100.183,401,764
7/17/2013100.05100.3599.30100.105,382,576
7/16/2013100.18101.1299.47100.884,407,298
7/15/2013101.60101.73100.70100.754,481,772
7/12/2013100.59101.81100.50101.584,767,336
7/11/2013100.75100.9699.76100.794,064,588
7/10/2013100.15100.3699.4099.983,524,760
7/9/2013100.24100.3799.2099.994,121,319
7/8/2013100.28100.5099.5599.884,065,027
7/5/2013100.69100.8499.2599.863,934,780
7/3/201399.95100.5699.71100.351,685,494
7/2/201399.82100.5099.3999.933,851,243
7/1/201399.35100.3099.2699.824,054,069
6/28/201399.51100.1198.9399.005,388,555
6/27/201399.4599.8299.1399.654,497,099
6/26/201398.3699.1498.0498.843,589,053
6/25/201397.9197.9997.1497.523,212,088
Trading Center