$93.93 -0.43 (%) McDonald's Corp - NYSE

Sep. 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
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
1/9/2012100.88100.9399.5199.644,433,663
1/6/2012100.09100.7799.87100.606,775,353
1/5/201299.47100.4098.6899.838,164,454
1/4/201299.11100.3098.7699.396,755,646
1/3/2012101.33101.5998.7598.848,897,604
12/30/2011100.43100.82100.06100.332,959,942
12/29/201199.75101.0099.60100.813,986,955
12/28/2011100.73100.7599.4699.583,111,557
12/27/2011100.17100.82100.00100.553,052,093
12/23/201198.84100.1598.76100.153,516,741
12/22/201199.2499.3598.5598.604,752,819
12/21/201198.9899.5098.7099.205,415,727
12/20/201198.0798.9297.9398.825,981,431
12/19/201197.9298.3796.9897.245,169,471
12/16/201198.5498.6297.0897.498,868,057
12/15/201198.5198.7897.8698.145,563,807
12/14/201197.7698.4697.1697.616,347,444
12/13/201198.7498.9597.7698.006,865,206
12/12/201197.6798.5397.2098.485,805,929
12/9/201197.6798.4397.6298.035,721,348
12/8/201197.0398.2996.7296.928,123,608
12/7/201195.8396.6595.5096.455,139,300
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center