$90.94 -0.07 (%) McDonald's Corp - NYSE

Oct. 22, 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
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
3/1/201299.2899.6899.1499.254,086,982
2/29/201299.8699.8899.2699.285,464,272
2/28/201299.77100.1099.5099.784,366,086
2/27/2012100.03100.7599.50100.364,046,009
2/24/2012100.76100.76100.05100.323,661,956
2/23/2012100.81101.04100.40100.814,167,178
2/22/2012100.15100.75100.15100.663,918,815
2/21/2012100.12100.75100.00100.494,474,896
2/17/201299.66100.2599.4199.994,931,647
2/16/201298.3699.4498.3699.263,996,375
2/15/201299.6699.7698.3198.615,264,263
2/14/201299.5199.6498.9599.553,520,803
2/13/201299.7299.9299.2899.652,971,647
2/10/201299.5299.6698.9499.473,875,273
2/9/2012100.06100.4699.7099.993,608,760
2/8/2012101.12101.2999.60100.055,441,321
2/7/201299.57101.1899.56100.916,029,919
2/6/201299.96100.0099.3499.493,486,537
2/3/201299.18100.2799.04100.015,600,855
2/2/201298.2698.8298.2698.623,984,023
2/1/201299.4699.4998.3698.406,141,677
1/31/201299.0499.2698.2599.056,576,327
1/30/201298.0498.8197.7098.696,105,115
1/27/201298.5798.9498.3598.695,136,505
1/26/201299.5499.7198.6999.184,607,314
1/25/201298.4199.5198.0599.237,544,000
1/24/2012101.02101.0298.4198.7511,656,042
1/23/2012101.71101.89100.04100.956,060,657
1/20/2012101.39102.22101.27101.745,630,308
1/19/2012101.77101.80100.70101.264,763,286
1/18/2012100.90101.87100.74101.564,845,125
1/17/2012100.59101.20100.05100.554,556,337
1/13/2012100.18100.4399.61100.354,134,750
1/12/2012100.37100.65100.07100.574,023,369
1/11/201299.62100.1199.3599.934,628,618
1/10/2012100.24100.4599.3599.705,077,049
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center