McDonald's Corp $95.72

up +0.37


25/7/2014 04:02 PM  |  NYSE : MCD  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
5/16/2013101.58101.78100.84101.124,252,920
5/15/2013101.30102.03101.30101.953,403,959
5/14/2013100.48101.49100.44101.203,811,530
5/13/2013100.02100.7099.80100.383,154,049
5/10/201399.95100.2099.40100.205,037,306
5/9/2013100.78101.2399.4699.6910,628,965
5/8/2013102.28102.28100.76100.955,229,038
5/7/2013102.09102.52101.79102.294,304,619
5/6/2013102.76102.80102.05102.073,314,175
5/3/2013102.92103.34102.55102.924,109,560
5/2/2013101.46102.34101.12102.063,821,271
5/1/2013101.98102.44101.33101.382,720,066
4/30/2013102.27102.36101.56102.144,207,634
4/29/2013101.56102.52101.15102.183,418,086
4/26/2013100.83100.99100.40100.893,113,532
4/25/2013101.27101.63100.85100.943,532,335
4/24/2013100.09101.24100.09101.024,593,139
4/23/201399.27100.2499.2199.765,757,565
4/22/201399.3599.6698.3899.325,620,671
4/19/2013100.58101.4499.4599.928,228,507
4/18/2013102.08102.23100.10101.915,697,716
4/17/2013102.56103.11102.00102.544,191,501
4/16/2013102.40103.05102.02103.043,199,659
4/15/2013103.14103.44102.13102.155,648,442
4/12/2013101.50103.70101.50103.595,714,024
4/11/2013101.34102.47101.34101.994,049,305
4/10/2013101.12101.74101.01101.493,159,451
4/9/2013101.50101.50100.57101.063,690,581
4/8/2013101.09101.50100.85101.504,163,570
4/5/2013100.17101.4899.81101.425,694,371
4/4/201399.54100.8199.53100.635,860,552
4/3/2013100.21100.5099.0699.254,454,313
4/2/201399.40100.4299.03100.265,137,101
4/1/201399.4199.6898.8599.053,156,340
3/28/201398.8899.7898.6799.693,955,215
3/27/201398.1999.2998.1898.904,403,334
3/26/201398.3598.6798.2698.504,434,102
3/25/201399.4699.6098.1298.244,932,416
3/22/201398.5299.6298.5299.274,168,785
3/21/201398.5098.8898.4298.533,523,530
3/20/201398.5998.9098.5998.773,535,453
3/19/201398.7898.9998.2098.404,648,709
3/18/201398.9599.3498.2198.573,935,097
3/15/201398.9799.7098.8299.676,391,139
3/14/201399.3699.3898.9099.313,650,711
3/13/201398.7499.4798.5499.383,897,651
3/12/201398.8698.8798.5398.763,856,650
3/11/201398.4698.8998.2898.894,854,667
3/8/201398.1398.9598.0398.718,838,507
3/7/201396.6497.1696.6497.094,566,416
3/6/201395.9596.8295.9396.815,054,337
3/5/201395.5496.1095.3395.815,642,961
3/4/201395.6095.6794.8795.074,637,656
3/1/201395.6895.8294.9695.683,824,220
2/28/201395.7196.2295.5195.903,970,952
2/27/201395.3695.9595.1195.734,327,468
2/26/201396.3596.5796.0596.226,453,541
2/25/201395.3896.7895.2696.149,029,381
2/22/201394.2795.2593.8595.254,422,483
2/21/201393.4494.4593.3094.144,425,756
2/20/201393.9394.4893.7593.914,024,068
2/19/201394.1494.4993.7793.854,402,081
2/15/201393.8194.3193.2193.905,095,513
2/14/201393.8693.8993.1993.565,360,819
2/13/201394.6494.7593.4894.006,663,199
2/12/201395.0595.3494.8195.104,527,080
2/11/201394.7595.3194.6095.173,557,598
2/8/201394.3995.4894.3694.875,331,906
2/7/201395.0395.0694.0794.635,619,682
2/6/201394.4995.3394.4195.074,482,623
2/5/201394.5995.5494.5194.914,953,199
2/4/201395.4095.7994.5094.605,933,405
2/1/201395.5896.3395.5095.955,485,346
1/31/201394.6095.2994.4695.295,747,425
1/30/201394.8895.1094.4394.674,659,564
1/29/201394.1594.9994.0594.924,931,108
1/28/201393.9494.5893.6494.364,564,695
1/25/201393.3193.9493.2893.725,461,535
1/24/201393.5893.6093.0293.315,157,190
1/23/201393.4593.7592.2593.489,368,002
1/22/201392.1593.3391.8192.956,967,679
1/18/201392.0792.3091.8592.265,580,907
1/17/201391.4592.1091.3191.764,045,442
1/16/201391.1391.3290.9191.102,925,728
1/15/201391.1191.6390.8691.513,910,316
1/14/201391.7692.1291.4391.533,828,926
1/11/201391.9491.9891.0591.733,692,537
1/10/201391.3591.6491.0391.404,395,112
1/9/201390.8091.2490.3690.814,822,394
1/8/201390.5490.9689.9890.946,286,318
1/7/201389.7791.0589.2590.915,821,767
1/4/201390.6290.7989.6789.855,374,382
1/3/201390.3190.7090.1690.635,473,827
1/2/201389.4090.3589.3390.127,378,290
12/31/201287.4288.2586.8188.216,237,535
12/28/201288.2488.5487.4787.583,725,945
12/27/201288.9089.1387.7688.724,576,562
12/26/201289.1289.3788.3988.743,054,760
12/24/201289.5989.6989.1089.292,375,013
12/21/201289.6590.1989.1190.1810,732,991
Trading Center