McDonald's Corp $100.83

down 0.00


16/4/2014 06:40 PM  |  NYSE : MCD  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
9/4/201289.5189.5188.7189.054,287,040
8/31/201289.0489.8688.9089.496,064,500
8/30/201288.8489.0288.6088.704,567,860
8/29/201289.0989.8189.0189.654,292,260
8/28/201289.4489.7588.9689.144,429,460
8/27/201289.1389.8289.0189.544,313,710
8/24/201288.2189.0088.1088.923,508,500
8/23/201288.6688.9588.1388.253,005,830
8/22/201288.6388.8088.2688.554,269,700
8/21/201288.2689.0088.0588.524,414,310
8/20/201287.1788.2287.1688.174,824,570
8/17/201287.6887.8687.2887.366,704,280
8/16/201287.9488.0587.4487.465,567,960
8/15/201288.2788.3987.7587.814,346,240
8/14/201288.0788.2887.9288.123,828,360
8/13/201288.4688.4887.7287.904,309,080
8/10/201287.2588.2387.2088.205,747,370
8/9/201287.5887.9687.0987.156,023,790
8/8/201286.8787.9886.1587.5314,426,200
8/7/201289.7190.1288.9789.015,342,230
8/6/201289.7790.4389.5089.693,490,120
8/3/201290.1790.3689.2989.594,872,980
8/2/201289.0789.6988.5689.594,332,620
8/1/201289.4989.8589.3089.434,133,520
7/31/201289.1189.7688.8189.364,598,360
7/30/201289.3289.6789.1289.334,431,520
7/27/201289.3489.6988.6589.195,934,040
7/26/201289.1989.4788.5989.004,517,540
7/25/201288.3688.4687.8488.044,262,160
7/24/201289.1689.4787.6288.067,037,220
7/23/201289.2289.8588.2588.9412,132,200
7/20/201292.0992.2991.4091.587,272,090
7/19/201292.5993.3292.0592.767,432,240
7/18/201291.4492.2391.0092.225,963,100
7/17/201291.9992.3591.2191.893,754,160
7/16/201292.1592.2791.5091.653,601,300
7/13/201292.2792.6992.0792.296,169,940
7/12/201289.2792.5089.1991.9311,741,800
7/11/201290.6890.8189.0089.536,231,540
7/10/201290.0390.8789.6590.256,615,550
7/9/201289.6489.9589.3389.803,784,990
7/6/201289.2289.9389.1189.664,533,160
7/5/201288.7989.9888.7089.305,794,320
7/3/201288.2188.7387.9588.584,604,820
7/2/201288.4188.4187.6588.085,088,440
6/29/201289.0889.1988.0688.536,364,840
6/28/201288.0288.2687.3888.184,926,170
6/27/201289.2689.5088.0488.335,941,090
6/26/201288.5789.4388.5589.104,489,170
6/25/201288.0088.3387.7088.124,524,910
6/22/201288.1988.5987.9888.355,336,910
6/21/201289.0989.1587.5387.645,762,680
6/20/201289.5989.6788.1688.657,917,740
6/19/201289.9790.2689.2189.607,601,540
6/18/201290.6090.6289.9290.246,343,520
6/15/201290.1490.7689.7390.509,520,420
6/14/201288.4989.9288.1289.727,646,390
6/13/201286.9588.9486.8887.978,838,460
6/12/201287.0087.5986.6787.517,763,640
6/11/201288.9889.0586.5986.599,512,790
6/8/201286.4088.2785.9287.7512,061,300
6/7/201289.6089.7888.0188.388,321,440
6/6/201287.9288.6687.4488.665,936,270
6/5/201286.2287.4186.0187.087,237,670
6/4/201286.6086.7886.0186.327,035,330
6/1/201287.4788.1386.5086.7110,833,400
5/31/201289.8990.2689.2689.346,817,210
5/30/201290.4090.5289.8590.115,377,160
5/29/201291.4191.7390.2690.905,380,220
5/25/201291.6591.8090.8191.053,681,480
5/24/201291.8692.1190.8391.535,010,950
5/23/201290.9791.5790.6791.484,236,430
5/22/201291.9691.9691.0091.345,063,730
5/21/201290.0191.3289.8991.276,622,440
5/18/201290.2191.1189.6989.857,991,150
5/17/201291.2891.5889.5089.629,094,620
5/16/201291.1291.6990.9891.434,949,200
5/15/201290.9991.7490.8591.014,890,380
5/14/201291.5491.6990.6690.886,051,330
5/11/201291.6992.6091.6791.905,366,560
5/10/201292.7092.7391.7391.877,129,440
5/9/201292.9993.0991.5691.938,975,760
5/8/201293.9094.8792.9793.5512,379,700
5/7/201295.7396.0395.2095.515,089,610
5/4/201296.8596.8595.7595.874,688,470
5/3/201297.4797.5896.7997.043,941,320
5/2/201296.9097.7196.9097.514,348,210
5/1/201297.2398.0197.1397.205,298,910
4/30/201297.6197.7597.0997.454,507,200
4/27/201296.2397.5395.8097.386,787,590
4/26/201294.9496.0794.9495.834,741,600
4/25/201295.1595.2494.7895.225,699,540
4/24/201295.0195.4594.1594.596,224,450
4/23/201295.7895.9394.8595.195,217,530
4/20/201296.9197.7795.6695.9411,026,400
4/19/201297.1697.2494.1395.2813,942,200
4/18/201297.0297.9897.0297.345,388,630
4/17/201296.9297.5896.9197.117,592,690
4/16/201297.0997.9096.3296.586,238,310
4/13/201297.5297.8096.9696.975,233,060
Trading Center