$93.38 0.00 (%) McDonald's Corp - NYSE

Oct. 30, 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center