$91.59 +0.55 (%) McDonald's Corp - NYSE

Oct. 20, 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
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
12/6/201195.4796.2794.8296.015,348,814
12/5/201196.4296.5995.0895.355,906,891
12/2/201196.3796.4795.3295.704,024,126
12/1/201195.4495.8895.2295.504,860,256
11/30/201194.8595.5494.6495.527,684,535
11/29/201193.5493.7993.1193.465,648,319
11/28/201193.1993.9993.0793.766,101,527
11/25/201191.8792.4591.8092.102,452,402
11/23/201192.3292.5091.7091.874,556,439
11/22/201191.9093.1491.8192.654,695,849
11/21/201192.0392.6291.2292.285,869,628
11/18/201192.5693.0092.1992.744,791,508
11/17/201193.1493.5591.7292.295,435,153
11/16/201193.9194.3393.0793.153,915,804
11/15/201193.8794.9193.7094.475,577,253
11/14/201194.3594.8093.8694.063,232,310
11/11/201193.9394.9593.8694.764,425,424
11/10/201193.2893.4992.5993.264,190,825
11/9/201193.4193.9692.3592.656,667,581
11/8/201194.9695.4593.8494.607,195,546
11/7/201193.9294.7093.2294.624,647,126
11/4/201192.8493.8392.3093.815,615,228
11/3/201192.8393.1592.2893.005,245,465
11/2/201192.3392.8391.6792.535,421,603
11/1/201192.3193.3991.7191.916,507,777
10/31/201192.7893.6892.7892.854,546,915
10/28/201193.4993.6592.4993.294,942,842
10/27/201193.3193.8492.0193.517,009,567
10/26/201192.3892.6790.8791.787,046,664
10/25/201191.8692.8691.4591.776,467,586
10/24/201192.0792.3191.4092.016,654,256
10/21/201191.2292.4591.0992.3212,082,754
10/20/201190.0090.1588.3889.016,975,561
10/19/201189.9290.6389.3189.625,681,784
10/18/201188.9590.0088.2189.644,864,060
10/17/201189.4189.9088.5188.664,321,933
10/14/201189.9889.9889.1489.943,702,249
10/13/201188.3989.9488.2889.314,991,617
10/12/201189.8389.8388.0388.367,848,198
10/11/201188.8389.8988.4689.346,868,544
10/10/201188.0588.5287.6188.515,136,994
10/7/201187.2987.9786.5987.205,509,153
10/6/201186.4587.2586.0787.115,861,065
10/5/201186.6786.7784.9085.837,730,535
10/4/201185.0686.6083.7486.4810,652,803
10/3/201187.4387.7886.0086.029,185,857
9/30/201187.9990.1787.8187.828,777,026
9/29/201189.4589.8287.3888.788,145,846
9/28/201189.7490.3887.9888.037,021,612
9/27/201190.2491.0089.4089.748,043,755
9/26/201187.9689.4786.7389.347,515,426
9/23/201186.1087.8585.7587.377,615,489
9/22/201185.8486.9785.1085.9910,785,625
9/21/201189.2689.7287.4887.525,779,826
9/20/201189.2490.5689.0089.317,942,201
9/19/201187.6189.2287.5488.816,477,296
9/16/201188.2688.7688.0488.297,594,435
9/15/201187.5588.2487.3788.076,755,039
9/14/201186.3087.7985.4486.757,669,994
9/13/201186.1786.3085.1786.126,598,872
9/12/201184.4486.2084.1686.198,272,426
9/9/201186.2986.4683.6585.0318,445,072
9/8/201189.1690.0088.6188.617,330,665
9/7/201189.4889.4888.6289.297,067,984
9/6/201187.4288.9587.0788.827,199,986
9/2/201189.4689.9389.0189.095,250,780
9/1/201190.2791.0990.0390.075,475,595
8/31/201191.0691.2090.0290.419,169,302
8/30/201190.2491.2290.1090.786,311,784
8/29/201190.6090.8290.0790.796,261,989
8/26/201188.6590.4987.8389.935,958,506
8/25/201190.0690.4688.3688.718,674,667
8/24/201189.0690.1588.5490.138,175,181
8/23/201187.7689.5687.7589.536,620,828
8/22/201188.2188.8987.3387.767,088,610
8/19/201185.8288.4385.8287.2311,686,722
8/18/201186.5687.2784.6885.6111,373,784
8/17/201187.1487.5186.4487.505,407,546
8/16/201186.4587.1985.6886.675,627,540
8/15/201186.8286.8785.7686.826,470,320
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center