McDonald's Corp $100.25

down -0.58


17/4/2014 06:40 PM  |  NYSE : MCD  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
4/13/201297.5297.8096.9696.975,233,060
4/12/201298.7298.7597.3597.655,772,930
4/11/201298.2998.7397.5098.566,372,240
4/10/201298.7898.7897.3197.677,582,650
4/9/201297.7499.5097.6498.886,712,620
4/5/201297.1398.6697.0798.625,469,430
4/4/201298.2598.5797.1597.487,769,980
4/3/201298.3199.4198.3099.405,422,460
4/2/201297.8298.8197.6898.364,603,320
3/30/201297.8898.2597.7698.104,431,610
3/29/201296.9597.7096.9397.644,111,200
3/28/201297.5297.8497.0697.085,056,250
3/27/201297.2997.8397.0797.344,877,700
3/26/201296.1697.0396.1096.975,645,100
3/23/201295.9195.9495.1395.556,041,830
3/22/201296.1396.4895.7795.807,722,300
3/21/201297.5397.8296.7296.726,042,970
3/20/201297.4697.8597.0797.654,757,080
3/19/201297.3698.1097.3297.734,634,980
3/16/201298.4298.5597.5797.667,337,900
3/15/201297.1598.1997.1598.045,768,120
3/14/201296.6997.4496.6897.297,209,050
3/13/201296.9997.2996.3796.786,350,810
3/12/201297.0597.4896.5896.664,503,350
3/9/201297.4597.6096.5396.847,808,970
3/8/201297.0097.6596.4696.9616,847,700
3/7/2012100.00100.4499.54100.185,873,420
3/6/201299.18100.2099.1099.896,714,260
3/5/201299.42100.3598.8499.946,313,170
3/2/201299.2799.6498.9699.504,311,800
3/1/201299.2899.6899.1499.254,086,980
2/29/201299.8699.8899.2699.285,464,270
2/28/201299.77100.1099.5099.784,366,090
2/27/2012100.03100.7599.50100.364,046,010
2/24/2012100.76100.76100.05100.323,661,960
2/23/2012100.81101.04100.40100.814,167,180
2/22/2012100.15100.75100.15100.663,918,820
2/21/2012100.12100.75100.00100.494,474,900
2/17/201299.66100.2599.4199.994,931,650
2/16/201298.3699.4498.3699.263,996,380
2/15/201299.6699.7698.3198.615,264,260
2/14/201299.5199.6498.9599.553,520,800
2/13/201299.7299.9299.2899.652,971,650
2/10/201299.5299.6698.9499.473,875,270
2/9/2012100.06100.4699.7099.993,608,760
2/8/2012101.12101.2999.60100.055,441,320
2/7/201299.57101.1899.56100.916,029,920
2/6/201299.96100.0099.3499.493,486,540
2/3/201299.18100.2799.04100.015,600,860
2/2/201298.2698.8298.2698.623,984,020
2/1/201299.4699.4998.3698.406,141,680
1/31/201299.0499.2698.2599.056,576,330
1/30/201298.0498.8197.7098.696,105,120
1/27/201298.5798.9498.3598.695,136,500
1/26/201299.5499.7198.6999.184,607,310
1/25/201298.4199.5198.0599.237,544,000
1/24/2012101.02101.0298.4198.7511,656,000
1/23/2012101.71101.89100.04100.956,060,660
1/20/2012101.39102.22101.27101.745,630,310
1/19/2012101.77101.80100.70101.264,763,290
1/18/2012100.90101.87100.74101.564,845,120
1/17/2012100.59101.20100.05100.554,556,340
1/13/2012100.18100.4399.61100.354,134,750
1/12/2012100.37100.65100.07100.574,023,370
1/11/201299.62100.1199.3599.934,628,620
1/10/2012100.24100.4599.3599.705,077,050
1/9/2012100.88100.9399.5199.644,433,660
1/6/2012100.09100.7799.87100.606,775,350
1/5/201299.47100.4098.6899.838,164,450
1/4/201299.11100.3098.7699.396,755,650
1/3/2012101.33101.5998.7598.848,897,600
12/30/2011100.43100.82100.06100.332,959,940
12/29/201199.75101.0099.60100.813,986,960
12/28/2011100.73100.7599.4699.583,111,560
12/27/2011100.17100.82100.00100.553,052,090
12/23/201198.84100.1598.76100.153,516,740
12/22/201199.2499.3598.5598.604,752,820
12/21/201198.9899.5098.7099.205,415,730
12/20/201198.0798.9297.9398.825,981,430
12/19/201197.9298.3796.9897.245,169,470
12/16/201198.5498.6297.0897.498,868,060
12/15/201198.5198.7897.8698.145,563,810
12/14/201197.7698.4697.1697.616,347,440
12/13/201198.7498.9597.7698.006,865,210
12/12/201197.6798.5397.2098.485,805,930
12/9/201197.6798.4397.6298.035,721,350
12/8/201197.0398.2996.7296.928,123,610
12/7/201195.8396.6595.5096.455,139,300
12/6/201195.4796.2794.8296.015,348,810
12/5/201196.4296.5995.0895.355,906,890
12/2/201196.3796.4795.3295.704,024,130
12/1/201195.4495.8895.2295.504,860,260
11/30/201194.8595.5494.6495.527,684,540
11/29/201193.5493.7993.1193.465,648,320
11/28/201193.1993.9993.0793.766,101,530
11/25/201191.8792.4591.8092.102,452,400
11/23/201192.3292.5091.7091.874,556,440
11/22/201191.9093.1491.8192.654,695,850
11/21/201192.0392.6291.2292.285,869,630
11/18/201192.5693.0092.1992.744,791,510
Trading Center