$128.26 +1.08 (%) McDonald's Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
3/6/201495.0695.6794.7595.584,363,227
3/5/201495.3495.6194.9495.023,913,441
3/4/201495.2595.2794.8694.984,655,238
3/3/201494.2494.8094.0094.325,150,380
2/28/201495.1195.4694.8695.155,108,016
2/27/201495.2495.4194.6595.084,183,929
2/26/201496.6396.7495.7195.894,265,938
2/25/201496.4696.7295.8996.624,233,964
2/24/201496.4396.9496.2496.504,487,632
2/21/201496.0497.0096.0496.455,289,923
2/20/201495.6696.1195.4995.752,975,158
2/19/201495.7896.6695.4695.554,505,475
2/18/201496.0396.5795.5496.025,458,110
2/14/201495.3095.9795.1195.783,537,846
2/13/201494.6995.5894.5095.463,618,018
2/12/201495.4495.6794.7994.894,269,118
2/11/201495.0695.8494.8395.345,365,373
2/10/201495.7595.9394.5294.866,975,657
2/7/201495.0995.9594.6295.926,610,561
2/6/201493.8795.1993.6994.945,361,338
2/5/201492.8093.8492.2293.584,958,957
2/4/201492.8693.4792.5993.096,531,117
2/3/201494.5494.7492.9193.026,908,865
1/31/201493.0594.5592.9594.176,028,697
1/30/201493.3994.0092.9393.804,988,702
1/29/201493.9694.3092.8793.158,017,792
1/28/201494.3394.6494.1094.183,686,206
1/27/201494.2994.6893.9294.076,608,685
1/24/201494.7395.9694.3994.436,952,410
1/23/201494.5595.9594.5095.327,150,912
1/22/201495.0795.3294.6994.884,983,494
1/21/201495.3695.9695.0195.086,483,756
1/17/201496.0296.1394.7794.936,056,698
1/16/201495.4096.3095.1996.065,069,474
1/15/201495.4995.6795.1595.463,572,048
1/14/201494.8195.4094.8095.223,842,225
1/13/201495.8395.8394.5994.835,777,612
1/10/201495.8396.2295.6495.805,520,132
1/9/201496.2496.3595.2595.467,712,713
1/8/201495.5595.7195.0095.417,670,246
1/7/201496.3897.0896.1396.384,887,121
1/6/201496.6296.6295.5295.855,028,393
1/3/201496.9097.0396.5096.542,966,051
1/2/201496.8197.0396.2696.412,932,283
12/31/201396.9597.0896.6397.032,560,970
12/30/201396.8897.1596.7997.012,292,954
12/27/201396.8797.2896.8096.911,987,129
12/26/201396.7796.9196.6396.841,978,344
12/24/201396.1496.7596.1496.541,155,930
12/23/201396.7296.9596.0596.303,299,343
12/20/201395.6296.5195.3496.518,039,529
12/19/201395.8696.3094.9395.145,476,594
12/18/201394.6695.9594.5795.935,526,829
12/17/201395.3595.5894.2794.384,463,611
12/16/201395.0795.7894.9095.454,868,141
12/13/201394.1994.6294.0594.443,277,477
12/12/201395.4195.6894.0494.105,720,002
12/11/201395.5195.7295.1795.265,194,472
12/10/201395.6895.7095.0795.434,190,870
12/9/201396.1496.5095.4595.725,056,897
12/6/201395.9496.9595.9096.805,811,319
12/5/201395.3795.8295.2095.435,076,459
12/4/201395.6696.1395.3695.714,951,290
12/3/201396.7596.7596.0796.384,852,490
12/2/201397.2997.2996.3396.514,810,072
11/29/201397.2597.6097.0897.372,920,344
11/27/201397.6297.6696.9597.063,501,911
11/26/201398.8099.0998.1598.205,523,493
11/25/201398.7599.2798.6598.9220,420,844
11/22/201397.8498.5197.3798.2716,497,517
11/21/201397.8098.0997.5997.7012,891,588
11/20/201397.5798.0597.1897.543,815,319
11/19/201397.5298.2997.3697.983,836,588
11/18/201396.9097.7996.9097.654,973,958
11/15/201397.4597.7196.4096.927,104,309
11/14/201398.1898.7097.1897.566,594,646
11/13/201397.4798.1297.3198.114,164,823
11/12/201397.0797.7696.8597.663,852,185
11/11/201396.8397.4996.8097.092,573,993
11/8/201397.1797.3096.3297.015,052,404
11/7/201397.9698.0996.7897.204,922,582
11/6/201397.6698.1997.4797.904,365,896
11/5/201397.3897.7597.0297.414,344,574
11/4/201397.2697.5096.8397.315,024,673
11/1/201396.5297.5096.5297.245,127,389
10/31/201396.2096.7096.1196.524,271,333
10/30/201396.1796.4595.7396.033,406,606
10/29/201395.6296.1095.3096.053,980,651
10/28/201394.6995.7294.6895.373,841,887
10/25/201394.7894.9594.3694.783,056,638
10/24/201394.4194.8194.2494.683,644,643
10/23/201395.0895.2093.9394.214,588,807
10/22/201394.6895.4994.2195.125,143,987
10/21/201393.7094.8593.2494.599,137,786
10/18/201395.7095.7094.5295.207,287,683
10/17/201395.1995.5294.6595.473,869,592
10/16/201394.3095.2494.1495.224,709,003
10/15/201393.9994.2093.4593.805,883,517
10/14/201394.4194.8894.1894.723,429,694
10/11/201394.6994.8094.3394.744,132,942
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center