$91.67 +0.65 (%) McDonald's Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
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
7/24/201289.1689.4787.6288.067,037,218
7/23/201289.2289.8588.2588.9412,132,183
7/20/201292.0992.2991.4091.587,272,093
7/19/201292.5993.3292.0592.767,432,241
7/18/201291.4492.2391.0092.225,963,099
7/17/201291.9992.3591.2191.893,754,155
7/16/201292.1592.2791.5091.653,601,297
7/13/201292.2792.6992.0792.296,169,940
7/12/201289.2792.5089.1991.9311,741,846
7/11/201290.6890.8189.0089.536,231,544
7/10/201290.0390.8789.6590.256,615,551
7/9/201289.6489.9589.3389.803,784,991
7/6/201289.2289.9389.1189.664,533,163
7/5/201288.7989.9888.7089.305,794,315
7/3/201288.2188.7387.9588.584,604,817
7/2/201288.4188.4187.6588.085,088,436
6/29/201289.0889.1988.0688.536,364,843
6/28/201288.0288.2687.3888.184,926,170
6/27/201289.2689.5088.0488.335,941,094
6/26/201288.5789.4388.5589.104,489,171
6/25/201288.0088.3387.7088.124,524,910
6/22/201288.1988.5987.9888.355,336,910
6/21/201289.0989.1587.5387.645,762,683
6/20/201289.5989.6788.1688.657,917,742
6/19/201289.9790.2689.2189.607,601,536
6/18/201290.6090.6289.9290.246,343,516
6/15/201290.1490.7689.7390.509,520,417
6/14/201288.4989.9288.1289.727,646,392
6/13/201286.9588.9486.8887.978,838,462
6/12/201287.0087.5986.6787.517,763,638
6/11/201288.9889.0586.5986.599,512,791
6/8/201286.4088.2785.9287.7512,061,296
6/7/201289.6089.7888.0188.388,321,437
6/6/201287.9288.6687.4488.665,936,270
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center