$119.92 +0.67 (%) McDonald's Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
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
7/17/201597.7098.2297.0097.506,429,758
7/16/201599.1199.1197.2197.867,696,176
7/15/201598.1599.6397.8599.077,572,526
7/14/201598.1299.0597.9698.785,746,119
7/13/201598.0098.5197.7098.434,578,676
7/10/201597.2597.7896.9597.655,179,204
7/9/201596.6497.2796.4496.495,482,465
7/8/201595.6596.5995.6595.844,914,297
7/7/201595.9396.7895.2496.684,794,388
7/6/201595.8996.2895.2595.653,852,466
7/2/201596.1396.6095.5896.173,250,897
7/1/201595.1095.8294.7395.764,446,181
6/30/201595.9396.3094.5495.076,656,019
6/29/201596.6297.2395.4295.448,412,817
6/26/201596.1397.3595.9397.296,039,506
6/25/201596.7096.9195.7895.794,322,309
6/24/201596.7597.4596.6496.643,927,133
6/23/201597.5997.9697.1297.184,541,658
6/22/201596.3197.0396.1496.873,893,258
6/19/201596.3997.1495.9896.088,279,349
6/18/201595.6996.6395.2896.175,100,999
6/17/201594.5495.5294.5495.223,940,986
6/16/201594.2594.6794.1094.633,094,773
6/15/201594.7495.0094.0294.305,861,757
6/12/201595.4295.5595.0095.063,702,368
6/11/201595.5096.3395.5095.594,203,867
6/10/201595.0295.6394.8195.304,828,577
6/9/201595.5295.5694.4994.737,770,880
6/8/201596.0096.0495.2595.324,594,648
6/5/201595.9396.0995.4795.543,959,308
6/4/201596.3096.9796.0196.314,702,848
6/3/201596.3897.0795.9796.524,165,709
6/2/201596.3096.9795.8196.294,430,255
6/1/201595.8496.9195.8496.224,919,173
5/29/201597.5997.7795.8495.936,439,140
5/28/201598.0098.2196.2096.4810,204,033
5/27/201598.9799.2298.2098.668,129,531
5/26/201598.8599.2098.0498.467,123,129
5/22/201599.1599.4898.8498.994,559,491
5/21/201599.8999.9699.0699.284,730,442
5/20/2015100.88100.9899.42100.116,185,077
5/19/201598.09101.0897.65100.6810,809,150
5/18/201597.9798.2597.6298.024,100,835
5/15/201597.7499.0497.5498.047,607,217
5/14/201597.6697.8797.2897.714,743,954
5/13/201598.0798.4997.2897.356,526,893
5/12/201597.3998.3596.9297.954,848,072
5/11/201598.0798.3997.1597.514,123,700
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center