McDonald's Corp $100.25

down -0.58


17/4/2014 06:40 PM  |  NYSE : MCD  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
11/17/201193.1493.5591.7292.295,435,150
11/16/201193.9194.3393.0793.153,915,800
11/15/201193.8794.9193.7094.475,577,250
11/14/201194.3594.8093.8694.063,232,310
11/11/201193.9394.9593.8694.764,425,420
11/10/201193.2893.4992.5993.264,190,820
11/9/201193.4193.9692.3592.656,667,580
11/8/201194.9695.4593.8494.607,195,550
11/7/201193.9294.7093.2294.624,647,130
11/4/201192.8493.8392.3093.815,615,230
11/3/201192.8393.1592.2893.005,245,460
11/2/201192.3392.8391.6792.535,421,600
11/1/201192.3193.3991.7191.916,507,780
10/31/201192.7893.6892.7892.854,546,920
10/28/201193.4993.6592.4993.294,942,840
10/27/201193.3193.8492.0193.517,009,570
10/26/201192.3892.6790.8791.787,046,660
10/25/201191.8692.8691.4591.776,467,590
10/24/201192.0792.3191.4092.016,654,260
10/21/201191.2292.4591.0992.3212,082,800
10/20/201190.0090.1588.3889.016,975,560
10/19/201189.9290.6389.3189.625,681,780
10/18/201188.9590.0088.2189.644,864,060
10/17/201189.4189.9088.5188.664,321,930
10/14/201189.9889.9889.1489.943,702,250
10/13/201188.3989.9488.2889.314,991,620
10/12/201189.8389.8388.0388.367,848,200
10/11/201188.8389.8988.4689.346,868,540
10/10/201188.0588.5287.6188.515,136,990
10/7/201187.2987.9786.5987.205,509,150
10/6/201186.4587.2586.0787.115,861,060
10/5/201186.6786.7784.9085.837,730,540
10/4/201185.0686.6083.7486.4810,652,800
10/3/201187.4387.7886.0086.029,185,860
9/30/201187.9990.1787.8187.828,777,030
9/29/201189.4589.8287.3888.788,145,850
9/28/201189.7490.3887.9888.037,021,610
9/27/201190.2491.0089.4089.748,043,760
9/26/201187.9689.4786.7389.347,515,430
9/23/201186.1087.8585.7587.377,615,490
9/22/201185.8486.9785.1085.9910,785,600
9/21/201189.2689.7287.4887.525,779,830
9/20/201189.2490.5689.0089.317,942,200
9/19/201187.6189.2287.5488.816,477,300
9/16/201188.2688.7688.0488.297,594,440
9/15/201187.5588.2487.3788.076,755,040
9/14/201186.3087.7985.4486.757,669,990
9/13/201186.1786.3085.1786.126,598,870
9/12/201184.4486.2084.1686.198,272,430
9/9/201186.2986.4683.6585.0318,445,100
9/8/201189.1690.0088.6188.617,330,660
9/7/201189.4889.4888.6289.297,067,980
9/6/201187.4288.9587.0788.827,199,990
9/2/201189.4689.9389.0189.095,250,780
9/1/201190.2791.0990.0390.075,475,600
8/31/201191.0691.2090.0290.419,169,300
8/30/201190.2491.2290.1090.786,311,780
8/29/201190.6090.8290.0790.796,261,990
8/26/201188.6590.4987.8389.935,958,510
8/25/201190.0690.4688.3688.718,674,670
8/24/201189.0690.1588.5490.138,175,180
8/23/201187.7689.5687.7589.536,620,830
8/22/201188.2188.8987.3387.767,088,610
8/19/201185.8288.4385.8287.2311,686,700
8/18/201186.5687.2784.6885.6111,373,800
8/17/201187.1487.5186.4487.505,407,550
8/16/201186.4587.1985.6886.675,627,540
8/15/201186.8286.8785.7686.826,470,320
8/12/201186.5986.9485.7886.506,531,210
8/11/201184.7386.9784.4486.2811,112,200
8/10/201184.9385.4683.6184.0813,494,200
8/9/201183.4686.0382.5785.9615,361,100
8/8/201183.6384.9482.0182.1114,507,000
8/5/201184.7185.5382.7585.0812,502,900
8/4/201185.3986.4684.2584.2810,710,400
8/3/201185.1185.8185.0085.547,635,010
8/2/201186.0486.5885.0385.065,613,320
8/1/201187.4987.4985.6086.394,400,500
7/29/201186.1586.8585.8286.485,707,990
7/28/201186.9987.7786.6786.784,864,220
7/27/201187.9288.1887.0887.096,668,210
7/26/201188.0688.4587.8388.024,730,120
7/25/201187.9689.0087.7888.125,346,260
7/22/201188.5089.5788.4488.5611,410,100
7/21/201186.6787.0486.0286.546,110,800
7/20/201186.2286.5885.9086.274,114,020
7/19/201185.7086.2685.5686.214,672,620
7/18/201185.4885.9385.1585.405,408,710
7/15/201185.8886.0584.9285.485,893,700
7/14/201186.0286.4685.5685.816,765,470
7/13/201185.2585.7684.8184.966,545,200
7/12/201185.2086.0584.9784.995,498,550
7/11/201185.3285.8685.1085.355,288,460
7/8/201185.6085.9085.2585.605,200,080
7/7/201186.0086.2985.6686.066,072,270
7/6/201185.6486.2885.3085.865,810,300
7/5/201185.4185.9985.3385.645,093,330
7/1/201184.1685.7084.1585.655,829,700
6/30/201184.7084.9184.2484.324,969,200
6/29/201184.4184.6684.1084.577,180,910
Trading Center