McDonald's Corp $94.36

up +0.88


19/9/2014 04:00 PM  |  NYSE : MCD  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCD historical data

Date Open High Low Close Volume
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
8/12/201186.5986.9485.7886.506,531,211
8/11/201184.7386.9784.4486.2811,112,233
8/10/201184.9385.4683.6184.0813,494,226
8/9/201183.4686.0382.5785.9615,361,126
8/8/201183.6384.9482.0182.1114,507,028
8/5/201184.7185.5382.7585.0812,502,903
8/4/201185.3986.4684.2584.2810,710,378
8/3/201185.1185.8185.0085.547,635,014
8/2/201186.0486.5885.0385.065,613,315
8/1/201187.4987.4985.6086.394,400,495
7/29/201186.1586.8585.8286.485,707,994
7/28/201186.9987.7786.6786.784,864,218
7/27/201187.9288.1887.0887.096,668,212
7/26/201188.0688.4587.8388.024,730,121
7/25/201187.9689.0087.7888.125,346,256
7/22/201188.5089.5788.4488.5611,410,069
7/21/201186.6787.0486.0286.546,110,804
7/20/201186.2286.5885.9086.274,114,019
7/19/201185.7086.2685.5686.214,672,617
7/18/201185.4885.9385.1585.405,408,713
Trading Center