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
1/31/201394.6095.2994.4695.295,747,420
1/30/201394.8895.1094.4394.674,659,560
1/29/201394.1594.9994.0594.924,931,110
1/28/201393.9494.5893.6494.364,564,700
1/25/201393.3193.9493.2893.725,461,540
1/24/201393.5893.6093.0293.315,157,190
1/23/201393.4593.7592.2593.489,368,000
1/22/201392.1593.3391.8192.956,967,680
1/18/201392.0792.3091.8592.265,580,910
1/17/201391.4592.1091.3191.764,045,440
1/16/201391.1391.3290.9191.102,925,730
1/15/201391.1191.6390.8691.513,910,320
1/14/201391.7692.1291.4391.533,828,930
1/11/201391.9491.9891.0591.733,692,540
1/10/201391.3591.6491.0391.404,395,110
1/9/201390.8091.2490.3690.814,822,390
1/8/201390.5490.9689.9890.946,286,320
1/7/201389.7791.0589.2590.915,821,770
1/4/201390.6290.7989.6789.855,374,380
1/3/201390.3190.7090.1690.635,473,830
1/2/201389.4090.3589.3390.127,378,290
12/31/201287.4288.2586.8188.216,237,540
12/28/201288.2488.5487.4787.583,725,940
12/27/201288.9089.1387.7688.724,576,560
12/26/201289.1289.3788.3988.743,054,760
12/24/201289.5989.6989.1089.292,375,010
12/21/201289.6590.1989.1190.1810,733,000
12/20/201289.9790.1289.4590.044,299,090
12/19/201290.7390.8589.7089.715,153,250
12/18/201289.9990.8089.9290.525,340,440
12/17/201289.1489.9389.0189.915,961,940
12/14/201288.8489.3988.5088.884,364,210
12/13/201289.2789.7388.9389.174,639,630
12/12/201289.8789.9989.2089.314,219,520
12/11/201289.7689.8189.0089.627,333,180
12/10/201289.9790.1789.0189.419,277,270
12/7/201289.0989.1488.2088.488,086,700
12/6/201287.1188.3987.1088.096,580,160
12/5/201287.4387.9786.7386.975,357,620
12/4/201286.6487.3886.2787.206,109,630
12/3/201287.4287.4386.7687.066,638,960
11/30/201286.0887.3185.9587.047,373,600
11/29/201286.4486.9886.1086.494,873,950
11/28/201285.9186.6685.6986.527,159,900
11/27/201286.2486.4785.8285.924,633,620
11/26/201286.5386.6785.8086.245,619,630
11/23/201286.7787.0786.5687.052,474,400
11/21/201286.0686.2685.2986.013,900,770
11/20/201285.1786.1785.1085.685,822,720
11/19/201284.5485.0584.3785.045,560,390
11/16/201284.1784.3983.3184.126,909,390
11/15/201284.3984.7483.6184.057,639,610
11/14/201284.8585.6184.1884.628,158,970
11/13/201284.7685.2884.5284.644,842,310
11/12/201284.9585.3084.6084.884,101,950
11/9/201284.4785.1084.0584.7411,030,500
11/8/201286.3987.0084.9685.1311,399,000
11/7/201287.8187.9886.7086.865,971,890
11/6/201287.7488.1387.6387.975,581,560
11/5/201286.9787.6386.7087.465,039,650
11/2/201287.3587.9086.7686.867,909,750
11/1/201287.0087.1086.4186.807,376,690
10/31/201287.4887.5486.3786.806,899,280
10/26/201287.4687.5686.6286.717,684,560
10/25/201287.7887.7986.9787.334,979,820
10/24/201288.4588.4587.0987.286,498,520
10/23/201288.0288.3887.3287.967,763,960
10/22/201288.8689.0887.8588.458,142,830
10/19/201290.0790.2588.5588.7219,497,000
10/18/201293.6793.7592.6192.866,818,090
10/17/201293.9694.1693.2593.685,623,860
10/16/201293.9794.0993.6494.094,678,940
10/15/201292.7893.7492.6593.505,630,880
10/12/201292.5792.7092.3592.513,411,130
10/11/201292.6693.0092.3692.364,274,310
10/10/201292.9493.3792.3692.406,712,100
10/9/201291.4692.6091.4292.117,050,320
10/8/201290.9791.6590.8191.543,894,840
10/5/201291.4991.5690.7091.004,166,150
10/4/201290.9091.1990.5991.034,478,220
10/3/201291.1091.2590.2790.356,337,600
10/2/201292.1792.2390.7290.935,979,880
10/1/201292.1192.5091.8991.994,940,600
9/28/201292.0192.0190.4091.759,525,300
9/27/201293.3893.6393.1293.273,840,380
9/26/201292.8993.3592.8893.204,391,990
9/25/201293.9194.0092.8292.864,714,670
9/24/201293.3393.9293.1693.713,722,110
9/21/201293.6393.9193.3993.717,249,950
9/20/201292.7893.2092.7593.153,981,760
9/19/201293.2493.4592.7692.833,980,350
9/18/201292.0493.1092.0093.085,272,910
9/17/201291.7592.4391.7292.145,294,640
9/14/201291.8792.1291.4791.706,395,750
9/13/201290.5491.8990.5491.575,666,760
9/12/201291.4791.6590.6190.825,364,490
9/11/201291.8792.1091.1791.205,595,900
9/10/201290.9591.5090.9091.305,008,210
9/7/201291.0891.0890.4291.024,889,560
9/6/201289.5990.7989.5690.675,925,150
Trading Center