$117.17 0.00 (%) McDonald's Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
9/29/201597.4697.7996.8197.486,944,797
9/28/201597.0097.7495.7895.966,609,789
9/25/201597.8998.7097.4697.594,825,781
9/24/201596.8397.4396.3097.294,138,791
9/23/201597.2497.8597.0197.383,035,339
9/22/201597.1298.0896.7197.206,254,535
9/21/201597.4898.1797.0197.904,543,492
9/18/201596.8297.7096.2597.0510,492,672
9/17/201598.5798.9797.3997.847,954,984
9/16/201598.6598.7497.5398.695,198,679
9/15/201597.2998.5996.7498.195,142,633
9/14/201597.3697.6696.6396.974,557,201
9/11/201595.4797.4295.2697.416,656,255
9/10/201594.9695.8594.7595.256,210,823
9/9/201597.2997.3995.2295.435,129,373
9/8/201596.3196.8895.4996.785,771,063
9/4/201595.0595.5894.3194.854,429,092
9/3/201596.8097.4395.5896.016,313,887
9/2/201595.6396.1294.5596.046,908,059
9/1/201592.7794.2892.6093.477,308,379
8/31/201595.7795.8894.8595.025,086,647
8/28/201596.0596.6695.7996.255,606,013
8/27/201595.8897.3795.5797.3310,187,067
8/26/201592.9395.2091.4795.1516,439,804
8/25/201595.4795.4891.0391.2111,468,798
8/24/201591.5895.8887.5092.8715,074,780
8/21/201599.3899.3997.1397.1310,979,952
8/20/2015100.73101.0099.7499.766,668,035
8/19/2015100.45101.88100.19101.105,988,961
8/18/2015100.00101.44100.00100.764,257,289
8/17/201599.00100.9198.92100.665,204,060
8/14/201599.0599.5698.7299.273,185,582
8/13/201598.0799.8297.9999.374,636,402
8/12/201598.2798.4397.2398.284,207,236
8/11/201598.6999.1698.4098.813,584,996
8/10/201599.4999.9598.8799.393,994,544
8/7/201599.2999.4298.4598.923,463,672
8/6/201599.72100.1899.2199.356,740,241
8/5/201599.83100.1499.2699.803,560,581
8/4/201599.4799.5298.7799.142,842,075
8/3/2015100.00100.1899.0299.424,427,299
7/31/201599.65101.1099.3099.867,646,980
7/30/201597.5999.3497.5999.175,372,529
7/29/201597.4898.3997.0098.216,006,535
7/28/201596.4897.4296.3297.334,862,990
7/27/201596.0096.7595.7096.045,818,602
7/24/201597.4197.4196.0996.105,554,624
7/23/201598.9099.0096.1597.0910,380,706
7/22/201597.7198.2597.4397.585,392,596
7/21/201597.6097.7296.9697.324,206,703
7/20/201597.7898.2197.4097.494,947,041
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center