$93.22 -0.45 (%) McDonald's Corp - NYSE

Dec. 19, 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
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
6/24/201396.5497.7196.0297.294,244,521
6/21/201397.3697.7596.8997.237,228,254
6/20/201398.3798.6896.6296.795,550,903
6/19/201399.71100.0798.5398.813,518,597
6/18/201398.98100.0498.9599.753,340,008
6/17/201399.3099.6998.3098.744,885,470
6/14/201398.8399.4298.2398.423,351,009
6/13/201398.1099.0797.8798.882,928,559
6/12/201398.7499.1098.0798.244,485,137
6/11/201399.0299.4998.0798.234,814,957
6/10/201399.80100.1899.1299.535,719,391
6/7/201397.0698.6997.0098.285,036,706
6/6/201396.4096.8395.1696.685,818,436
6/5/201398.1398.1696.1296.425,394,802
6/4/201398.0198.6897.6498.374,902,970
6/3/201396.7797.9996.5797.964,224,507
5/31/201396.8997.7196.5696.575,445,869
5/30/201398.4298.5996.7997.078,029,026
5/29/2013100.64100.6498.2899.058,774,680
5/28/2013101.06101.94100.88101.2414,083,839
5/24/2013100.66100.6699.73100.2913,161,055
5/23/2013101.14101.51100.35101.0313,743,083
5/22/2013102.18102.41101.41101.744,649,625
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center