McDonald's Corp $96.27

down -1.28


22/7/2014 04:00 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
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
11/6/201287.7488.1387.6387.975,581,555
11/5/201286.9787.6386.7087.465,039,653
11/2/201287.3587.9086.7686.867,909,748
11/1/201287.0087.1086.4186.807,376,694
10/31/201287.4887.5486.3786.806,899,283
10/26/201287.4687.5686.6286.717,684,562
10/25/201287.7887.7986.9787.334,979,817
10/24/201288.4588.4587.0987.286,498,524
10/23/201288.0288.3887.3287.967,763,957
10/22/201288.8689.0887.8588.458,142,830
10/19/201290.0790.2588.5588.7219,497,050
10/18/201293.6793.7592.6192.866,818,092
10/17/201293.9694.1693.2593.685,623,861
10/16/201293.9794.0993.6494.094,678,944
10/15/201292.7893.7492.6593.505,630,883
10/12/201292.5792.7092.3592.513,411,134
10/11/201292.6693.0092.3692.364,274,314
10/10/201292.9493.3792.3692.406,712,096
10/9/201291.4692.6091.4292.117,050,324
10/8/201290.9791.6590.8191.543,894,837
10/5/201291.4991.5690.7091.004,166,152
10/4/201290.9091.1990.5991.034,478,222
10/3/201291.1091.2590.2790.356,337,600
10/2/201292.1792.2390.7290.935,979,884
10/1/201292.1192.5091.8991.994,940,600
9/28/201292.0192.0190.4091.759,525,295
9/27/201293.3893.6393.1293.273,840,376
9/26/201292.8993.3592.8893.204,391,987
9/25/201293.9194.0092.8292.864,714,666
9/24/201293.3393.9293.1693.713,722,109
9/21/201293.6393.9193.3993.717,249,950
9/20/201292.7893.2092.7593.153,981,761
9/19/201293.2493.4592.7692.833,980,353
9/18/201292.0493.1092.0093.085,272,908
9/17/201291.7592.4391.7292.145,294,641
9/14/201291.8792.1291.4791.706,395,754
9/13/201290.5491.8990.5491.575,666,762
9/12/201291.4791.6590.6190.825,364,489
9/11/201291.8792.1091.1791.205,595,902
9/10/201290.9591.5090.9091.305,008,206
9/7/201291.0891.0890.4291.024,889,557
9/6/201289.5990.7989.5690.675,925,150
9/5/201289.3089.4688.8589.063,597,774
9/4/201289.5189.5188.7189.054,287,038
8/31/201289.0489.8688.9089.496,064,496
8/30/201288.8489.0288.6088.704,567,862
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
8/23/201288.6688.9588.1388.253,005,826
8/22/201288.6388.8088.2688.554,269,702
8/21/201288.2689.0088.0588.524,414,307
8/20/201287.1788.2287.1688.174,824,574
8/17/201287.6887.8687.2887.366,704,279
8/16/201287.9488.0587.4487.465,567,957
8/15/201288.2788.3987.7587.814,346,242
8/14/201288.0788.2887.9288.123,828,360
8/13/201288.4688.4887.7287.904,309,083
8/10/201287.2588.2387.2088.205,747,366
8/9/201287.5887.9687.0987.156,023,788
8/8/201286.8787.9886.1587.5314,426,244
8/7/201289.7190.1288.9789.015,342,231
8/6/201289.7790.4389.5089.693,490,116
8/3/201290.1790.3689.2989.594,872,977
8/2/201289.0789.6988.5689.594,332,622
8/1/201289.4989.8589.3089.434,133,515
7/31/201289.1189.7688.8189.364,598,365
7/30/201289.3289.6789.1289.334,431,516
7/27/201289.3489.6988.6589.195,934,041
7/26/201289.1989.4788.5989.004,517,535
7/25/201288.3688.4687.8488.044,262,160
Trading Center