McDonald's Corp $93.51

down -0.42


23/9/2014 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
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
6/5/201286.2287.4186.0187.087,237,668
6/4/201286.6086.7886.0186.327,035,331
6/1/201287.4788.1386.5086.7110,833,434
5/31/201289.8990.2689.2689.346,817,210
5/30/201290.4090.5289.8590.115,377,157
5/29/201291.4191.7390.2690.905,380,218
5/25/201291.6591.8090.8191.053,681,479
5/24/201291.8692.1190.8391.535,010,952
5/23/201290.9791.5790.6791.484,236,433
5/22/201291.9691.9691.0091.345,063,733
5/21/201290.0191.3289.8991.276,622,441
5/18/201290.2191.1189.6989.857,991,146
5/17/201291.2891.5889.5089.629,094,624
5/16/201291.1291.6990.9891.434,949,198
5/15/201290.9991.7490.8591.014,890,378
5/14/201291.5491.6990.6690.886,051,334
5/11/201291.6992.6091.6791.905,366,561
5/10/201292.7092.7391.7391.877,129,439
5/9/201292.9993.0991.5691.938,975,762
5/8/201293.9094.8792.9793.5512,379,666
5/7/201295.7396.0395.2095.515,089,606
5/4/201296.8596.8595.7595.874,688,473
Trading Center