McDonald's Corp $95.35

down -0.92


23/7/2014 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
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
5/3/201297.4797.5896.7997.043,941,315
5/2/201296.9097.7196.9097.514,348,210
5/1/201297.2398.0197.1397.205,298,913
4/30/201297.6197.7597.0997.454,507,198
4/27/201296.2397.5395.8097.386,787,586
4/26/201294.9496.0794.9495.834,741,605
4/25/201295.1595.2494.7895.225,699,538
4/24/201295.0195.4594.1594.596,224,454
4/23/201295.7895.9394.8595.195,217,529
4/20/201296.9197.7795.6695.9411,026,382
4/19/201297.1697.2494.1395.2813,942,224
4/18/201297.0297.9897.0297.345,388,628
4/17/201296.9297.5896.9197.117,592,687
4/16/201297.0997.9096.3296.586,238,308
4/13/201297.5297.8096.9696.975,233,062
4/12/201298.7298.7597.3597.655,772,926
4/11/201298.2998.7397.5098.566,372,243
4/10/201298.7898.7897.3197.677,582,653
4/9/201297.7499.5097.6498.886,712,622
4/5/201297.1398.6697.0798.625,469,430
4/4/201298.2598.5797.1597.487,769,978
4/3/201298.3199.4198.3099.405,422,456
4/2/201297.8298.8197.6898.364,603,324
3/30/201297.8898.2597.7698.104,431,609
3/29/201296.9597.7096.9397.644,111,195
3/28/201297.5297.8497.0697.085,056,250
3/27/201297.2997.8397.0797.344,877,697
3/26/201296.1697.0396.1096.975,645,096
3/23/201295.9195.9495.1395.556,041,834
3/22/201296.1396.4895.7795.807,722,304
3/21/201297.5397.8296.7296.726,042,970
3/20/201297.4697.8597.0797.654,757,082
3/19/201297.3698.1097.3297.734,634,980
3/16/201298.4298.5597.5797.667,337,895
3/15/201297.1598.1997.1598.045,768,120
3/14/201296.6997.4496.6897.297,209,054
3/13/201296.9997.2996.3796.786,350,811
3/12/201297.0597.4896.5896.664,503,354
3/9/201297.4597.6096.5396.847,808,972
3/8/201297.0097.6596.4696.9616,847,686
3/7/2012100.00100.4499.54100.185,873,416
3/6/201299.18100.2099.1099.896,714,263
3/5/201299.42100.3598.8499.946,313,169
3/2/201299.2799.6498.9699.504,311,799
Trading Center