McDonald's Corp $93.48

down -0.05


18/9/2014 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
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
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
Trading Center