McDonald's Corp $100.25

down -0.58


17/4/2014 04:15 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
6/27/201181.5182.5081.5182.324,528,860
6/24/201182.2982.6581.7281.846,467,660
6/23/201182.0682.3481.4082.296,677,350
6/22/201182.8583.0982.4882.654,547,310
6/21/201182.7783.0782.4982.805,818,280
6/20/201182.3282.9782.1182.694,792,720
6/17/201182.2282.7281.8582.527,280,000
6/16/201181.3881.9380.9081.815,259,290
6/15/201181.2281.8981.1181.245,353,740
6/14/201181.0681.8580.8081.475,246,300
6/13/201180.4381.3280.3980.734,376,290
6/10/201181.2181.3880.2880.365,466,500
6/9/201181.1581.6180.6281.264,540,120
6/8/201180.1881.5080.0081.157,867,550
6/7/201181.0582.2380.9681.147,257,350
6/6/201180.6081.4780.4380.706,132,740
6/3/201180.1080.9580.0180.545,752,090
6/2/201180.9581.2780.4680.754,767,080
6/1/201181.4781.7480.9880.985,700,070
5/31/201182.1382.2581.2881.547,163,380
5/27/201182.1382.2081.2781.625,443,290
5/26/201182.8782.9782.2082.437,172,410
5/25/201182.5782.9982.5182.726,591,890
5/24/201182.6583.0882.4182.646,309,830
5/23/201181.5382.7081.4982.506,554,340
5/20/201182.7982.8581.9982.334,792,760
5/19/201181.6082.6381.3782.515,912,260
5/18/201180.9081.5080.7381.504,378,740
5/17/201180.7081.2980.4480.936,492,530
5/16/201180.4481.2580.4481.146,240,580
5/13/201180.5980.9180.3880.745,212,490
5/12/201179.3080.7179.1180.666,401,900
5/11/201179.6879.9779.1779.514,306,640
5/10/201179.5279.8579.2779.714,376,930
5/9/201179.4679.8279.0879.316,275,400
5/6/201178.8379.3778.6578.706,082,240
5/5/201178.8479.1878.2078.606,411,860
5/4/201178.9179.3178.8279.075,495,990
5/3/201178.6379.0978.5178.944,448,380
5/2/201178.4078.9378.3578.644,021,850
4/29/201178.0478.5977.7778.314,496,500
4/28/201178.0078.4477.5278.033,992,570
4/27/201177.4177.9677.0177.875,746,040
4/26/201177.2077.3476.5576.944,856,220
4/25/201177.1577.2576.5477.133,831,690
4/21/201177.4077.6976.5076.919,434,250
4/20/201177.1878.4177.1778.407,961,580
4/19/201176.8877.0076.4476.604,816,220
4/18/201176.8977.3676.4077.004,940,380
4/15/201177.2977.5476.6677.384,607,430
4/14/201176.7277.2276.4577.073,480,440
4/13/201176.9777.4676.5076.894,867,200
4/12/201175.8376.9675.8376.664,771,970
4/11/201176.1676.5076.0076.253,943,680
4/8/201176.2576.3875.7876.043,694,700
4/7/201176.3476.7475.6676.015,419,500
4/6/201176.7876.9176.4676.725,659,230
4/5/201176.2676.7475.9776.604,277,720
4/4/201176.3176.5076.1476.393,286,650
4/1/201176.3076.5075.8775.993,895,710
3/31/201175.8476.4575.7676.094,508,260
3/30/201175.5076.0475.4675.813,481,810
3/29/201174.8775.4574.8775.373,010,120
3/28/201175.5575.6375.0075.003,081,830
3/25/201175.0075.7574.7675.254,654,160
3/24/201174.6075.0074.4974.934,309,880
3/23/201173.7574.6573.6774.535,058,530
3/22/201174.0074.3073.5373.874,500,250
3/21/201173.5074.2373.3873.765,354,620
3/18/201173.4873.7972.8972.999,190,900
3/17/201174.1374.1973.1273.406,134,070
3/16/201174.7474.7573.1773.3810,591,800
3/15/201174.5075.6774.3475.126,940,240
3/14/201176.1076.4175.4675.677,980,240
3/11/201176.3677.0476.0076.734,441,260
3/10/201175.6477.2575.2976.688,163,310
3/9/201175.6876.0175.2075.785,339,160
3/8/201175.7376.0574.9775.548,955,940
3/7/201176.3877.2475.9476.297,955,380
3/4/201176.1176.6075.5676.035,418,160
3/3/201175.2676.6375.1776.247,394,020
3/2/201174.6674.8073.6474.697,837,610
3/1/201175.7175.9174.7174.899,068,230
2/28/201174.5175.8774.5175.6811,329,800
2/25/201174.9075.3474.4274.446,506,500
2/24/201174.9875.3374.5575.217,305,470
2/23/201175.9776.4574.5975.197,034,440
2/22/201175.9576.4475.5275.707,034,810
2/18/201176.0876.3275.3776.135,446,810
2/17/201175.9176.1375.7075.984,338,410
2/16/201176.2876.3475.7676.024,059,140
2/15/201175.8776.3475.8076.153,823,150
2/14/201176.0776.4575.8376.244,513,430
2/11/201175.8076.2375.5176.144,598,430
2/10/201175.9876.3375.5375.765,437,360
2/9/201175.5075.9975.1875.935,847,170
2/8/201174.3775.9774.2075.3611,860,400
2/7/201174.1374.3573.3073.4511,620,500
2/4/201173.7374.5073.6474.059,704,710
2/3/201173.8474.2773.8173.8311,126,700
Trading Center