$123.25 -0.54 (%) McDonald's Corp - New York Stock Exchange, Inc.

May. 27, 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
3/20/201596.3297.7296.1297.0510,014,005
3/19/201596.8697.0195.9895.983,615,389
3/18/201596.0197.2495.3397.005,830,963
3/17/201596.9097.1595.9996.174,530,709
3/16/201596.9397.4796.7497.154,772,244
3/13/201596.2497.0595.7596.355,152,750
3/12/201595.4296.4495.2896.258,765,071
3/11/201596.3096.7794.9494.969,391,099
3/10/201596.9197.1296.1096.297,838,923
3/9/201596.8198.2596.8197.718,460,337
3/6/201598.2798.9996.9697.139,677,859
3/5/201599.0199.9298.4699.119,438,793
3/4/201599.81100.4899.18100.259,179,359
3/3/201599.97100.4499.5599.748,149,729
3/2/201598.62101.0998.31100.0012,363,347
2/27/201599.1799.3098.4998.907,552,453
2/26/201597.4399.8897.0099.5116,098,778
2/25/201594.9199.3194.8698.6616,751,573
2/24/201594.0895.3393.6994.985,643,590
2/23/201594.1294.4193.9594.315,681,950
2/20/201594.1694.4993.5694.198,154,994
2/19/201594.5094.5593.7494.196,312,190
2/18/201594.2394.7994.0094.585,617,510
2/17/201595.1295.3994.0994.355,971,992
2/13/201595.4095.8594.9395.656,762,195
2/12/201594.0595.6093.7795.097,910,116
2/11/201594.1694.3393.3094.215,153,937
2/10/201593.3394.2392.9794.024,697,610
2/9/201593.3093.4592.5492.728,203,013
2/6/201594.1594.4893.6593.994,662,736
2/5/201594.1094.8394.0094.345,564,108
2/4/201593.5094.4393.5094.056,464,783
2/3/201592.6493.9892.4593.927,373,047
2/2/201592.0592.6691.4392.516,751,432
1/30/201592.6593.3092.3192.4412,385,371
1/29/201591.5093.5091.2693.2719,146,887
1/28/201589.7489.8288.7788.786,921,322
1/27/201589.9690.3189.5689.576,640,833
1/26/201589.3990.7089.2990.677,753,275
1/23/201590.9291.6489.4389.5611,495,980
1/22/201590.6290.9789.8490.897,536,416
1/21/201590.1690.4689.5490.348,682,226
1/20/201591.6491.8890.2390.806,967,278
1/16/201591.0591.6990.7491.496,926,995
1/15/201591.9792.3590.9791.385,737,468
1/14/201591.4592.0591.1291.547,745,521
1/13/201593.9594.4492.4292.835,971,237
1/12/201593.5393.8192.6093.013,989,585
1/9/201593.9793.9792.7893.214,283,293
1/8/201594.2394.9894.0594.365,476,740
1/7/201593.2694.0592.8694.016,400,320
1/6/201592.6793.8191.8892.406,484,094
1/5/201593.3093.6892.2292.236,211,872
1/2/201594.1395.0093.0593.266,019,693
12/31/201493.7594.8093.5793.704,589,312
12/30/201494.8595.0094.0794.253,257,735
12/29/201494.3295.4694.2795.044,183,224
12/26/201494.1094.9393.9594.783,884,255
12/24/201494.2294.5493.7493.831,736,839
12/23/201494.3694.8294.0194.223,596,392
12/22/201493.2894.0293.0393.895,342,248
12/19/201493.5194.3292.9593.2210,284,328
12/18/201492.2893.7491.6593.6711,277,129
12/17/201488.9392.0588.5091.6514,009,957
12/16/201488.0790.7587.6288.7215,106,676
12/15/201490.9691.1088.2588.4610,121,636
12/12/201490.6691.3990.4390.628,696,756
12/11/201490.0991.1590.0290.978,972,720
12/10/201491.0491.2989.5190.0012,020,817
12/9/201491.3092.0091.0191.3610,066,782
12/8/201493.4197.5092.2392.6111,792,656
12/5/201495.7896.6195.6596.316,209,305
12/4/201495.3995.9995.1495.665,365,429
12/3/201494.8095.5794.7895.505,324,034
12/2/201495.2197.0094.7695.1110,389,676
12/1/201496.1596.9495.6495.785,273,749
11/28/201495.9897.4095.9796.813,442,853
11/26/201496.3696.3995.9296.223,667,981
11/25/201497.2097.3496.8597.005,368,952
11/24/201496.8397.4296.5397.175,222,895
11/21/201497.4797.5096.4296.685,483,712
11/20/201496.5497.3096.5096.644,551,916
11/19/201496.7497.3096.4396.566,631,311
11/18/201496.0496.9595.3796.416,268,097
11/17/201496.0696.0895.6095.973,596,519
11/14/201495.3897.1895.2796.217,793,438
11/13/201495.5096.2295.1895.484,099,804
11/12/201494.9395.3894.8395.332,725,702
11/11/201495.2295.4294.9395.143,429,027
11/10/201495.5695.6994.9895.115,123,874
11/7/201494.4095.1094.0695.104,674,632
11/6/201494.7494.9394.4294.663,597,279
11/5/201495.0095.0794.3994.644,123,841
11/4/201493.9394.6393.7794.475,802,179
11/3/201493.7893.7893.0293.614,069,904
10/31/201493.9094.0192.8393.736,800,889
10/30/201492.5793.3992.4993.383,965,528
10/29/201492.6593.1292.0092.735,300,445
10/28/201492.4892.6091.6992.605,083,262
10/27/201491.5292.0991.5092.014,078,298
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center