$93.73 +0.35 (%) McDonald's Corp - NYSE

Oct. 31, 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
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
12/20/201289.9790.1289.4590.044,299,087
12/19/201290.7390.8589.7089.715,153,251
12/18/201289.9990.8089.9290.525,340,444
12/17/201289.1489.9389.0189.915,961,941
12/14/201288.8489.3988.5088.884,364,214
12/13/201289.2789.7388.9389.174,639,627
12/12/201289.8789.9989.2089.314,219,515
12/11/201289.7689.8189.0089.627,333,180
12/10/201289.9790.1789.0189.419,277,273
12/7/201289.0989.1488.2088.488,086,701
12/6/201287.1188.3987.1088.096,580,156
12/5/201287.4387.9786.7386.975,357,618
12/4/201286.6487.3886.2787.206,109,627
12/3/201287.4287.4386.7687.066,638,959
11/30/201286.0887.3185.9587.047,373,605
11/29/201286.4486.9886.1086.494,873,951
11/28/201285.9186.6685.6986.527,159,905
11/27/201286.2486.4785.8285.924,633,625
11/26/201286.5386.6785.8086.245,619,627
11/23/201286.7787.0786.5687.052,474,400
11/21/201286.0686.2685.2986.013,900,767
11/20/201285.1786.1785.1085.685,822,717
11/19/201284.5485.0584.3785.045,560,386
11/16/201284.1784.3983.3184.126,909,388
11/15/201284.3984.7483.6184.057,639,606
11/14/201284.8585.6184.1884.628,158,969
11/13/201284.7685.2884.5284.644,842,306
11/12/201284.9585.3084.6084.884,101,949
11/9/201284.4785.1084.0584.7411,030,494
11/8/201286.3987.0084.9685.1311,398,983
11/7/201287.8187.9886.7086.865,971,886
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center