$91.02 +0.08 (%) McDonald's Corp - NYSE

Oct. 23, 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
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
5/21/2013101.65102.62101.42102.144,079,810
5/20/2013101.24101.94101.24101.542,233,047
5/17/2013101.10101.90100.80101.544,017,259
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center