$119.77 +0.52 (%) McDonald's Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
2/23/2016117.35118.15116.85116.905,276,672
2/22/2016117.33118.16116.87117.676,223,270
2/19/2016117.00117.35115.81116.5310,793,653
2/18/2016118.81119.46116.93117.179,707,053
2/17/2016119.18119.40116.72118.6412,728,952
2/16/2016118.42119.18117.60119.1810,835,814
2/12/2016116.72118.33116.10117.938,552,812
2/11/2016115.74117.50115.69116.737,568,647
2/10/2016118.02118.53117.26117.545,726,298
2/9/2016115.54117.80115.35117.017,525,722
2/8/2016114.05116.36112.71116.0511,311,503
2/5/2016120.65120.65114.96115.4013,261,695
2/4/2016121.04121.24118.72120.667,595,031
2/3/2016124.36124.58120.84121.479,326,962
2/2/2016124.05124.34123.10123.957,652,982
2/1/2016123.08124.83123.02124.616,189,906
1/29/2016122.77124.35122.75123.7810,549,947
1/28/2016121.10122.60120.20122.387,460,478
1/27/2016120.88121.62119.83120.877,408,976
1/26/2016119.60121.30119.00120.438,326,085
1/25/2016121.85121.90118.20119.2015,141,460
1/22/2016118.44118.75117.37118.409,016,579
1/21/2016116.51118.44115.79117.849,839,121
1/20/2016116.97118.00114.38115.7811,905,195
1/19/2016116.63117.71115.96117.509,195,272
1/15/2016114.26116.45114.21115.1810,201,938
1/14/2016115.59117.13113.00116.629,204,523
1/13/2016117.69117.87115.08115.126,985,962
1/12/2016117.03117.74116.17117.445,639,728
1/11/2016115.65117.06115.58116.696,392,820
1/8/2016115.75117.47115.26115.486,103,431
1/7/2016117.44117.97115.59115.667,477,876
1/6/2016118.00119.27117.81118.406,543,760
1/5/2016117.41119.23117.29119.206,314,015
1/4/2016117.25117.73115.87117.589,995,004
12/31/2015118.82119.18117.94118.143,723,186
12/30/2015119.64119.99119.23119.432,400,802
12/29/2015119.00120.23118.82120.073,213,942
12/28/2015118.10118.90118.05118.752,777,327
12/24/2015118.75118.99118.50118.571,659,340
12/23/2015118.02118.85117.75118.803,641,874
12/22/2015117.96118.04116.64117.724,091,991
12/21/2015116.96117.74116.61117.693,344,606
12/18/2015116.74117.28115.89116.6611,238,875
12/17/2015118.34118.90117.49117.505,275,921
12/16/2015117.49118.75116.49117.846,306,287
12/15/2015117.50118.24116.84116.936,118,270
12/14/2015116.17117.07114.65116.267,660,702
12/11/2015115.86116.61115.62116.085,736,380
12/10/2015116.61117.51116.20117.205,299,897
12/9/2015116.21117.30115.90116.587,604,711
12/8/2015115.95116.86115.26116.534,814,227
12/7/2015115.81116.51115.75116.424,810,666
12/4/2015113.75116.39113.42116.207,778,164
12/3/2015113.61114.44112.91113.396,558,595
12/2/2015114.10114.27113.45113.725,692,204
12/1/2015114.52114.93113.79114.455,321,941
11/30/2015114.38114.49113.56114.167,872,034
11/27/2015113.71114.39113.53114.232,763,685
11/25/2015114.27114.92113.95114.407,477,153
11/24/2015113.90114.56113.36114.286,047,679
11/23/2015114.01114.90113.91114.474,968,405
11/20/2015113.36114.17113.19113.916,659,387
11/19/2015112.53113.71112.30113.305,323,499
11/18/2015111.30112.59110.84112.535,194,490
11/17/2015111.04111.82110.46110.946,027,620
11/16/2015109.85111.06109.60111.066,731,754
11/13/2015111.85112.36109.91109.978,602,406
11/12/2015113.50113.74112.06112.115,893,840
11/11/2015113.67114.43113.54113.858,396,833
11/10/2015112.77114.99110.75113.2212,716,508
11/9/2015113.45113.48112.40112.938,423,804
11/6/2015112.40113.44112.16113.314,615,631
11/5/2015112.60113.45112.15112.855,059,117
11/4/2015112.19112.53111.31112.406,797,075
11/3/2015111.92112.31111.27112.084,584,932
11/2/2015112.46112.84111.23112.115,663,034
10/30/2015112.88113.29112.25112.256,409,469
10/29/2015112.66112.95111.89112.623,752,593
10/28/2015111.69112.95111.40112.944,390,331
10/27/2015112.27112.35110.59111.6410,013,342
10/26/2015112.23113.96111.82112.1811,478,642
10/23/2015111.18112.87111.10112.5911,677,294
10/22/2015110.40111.00108.38110.8725,286,588
10/21/2015103.98104.25102.08102.548,308,921
10/20/2015104.05104.35103.42103.844,872,192
10/19/2015104.24105.15104.15104.497,064,295
10/16/2015104.72105.01103.41104.827,168,307
10/15/2015102.57105.20101.60103.6610,168,313
10/14/2015104.15104.93102.43102.829,093,040
10/13/2015102.85103.51102.63103.384,697,279
10/12/2015102.68103.31102.51103.243,448,175
10/9/2015103.00103.44102.27102.765,756,563
10/8/2015101.85103.47101.77102.958,218,856
10/7/2015100.75101.90100.34101.776,530,995
10/6/2015101.26102.30101.16101.907,252,381
10/5/2015100.27101.64100.20101.176,501,556
10/2/201597.3399.8197.1399.794,400,760
10/1/201598.5099.0097.6798.784,456,559
9/30/201598.2198.7097.7698.535,517,625
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center