$97.00 0.00 (%) McDonald's Corp - NYSE

Nov. 25, 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
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
7/15/201185.8886.0584.9285.485,893,698
7/14/201186.0286.4685.5685.816,765,467
7/13/201185.2585.7684.8184.966,545,202
7/12/201185.2086.0584.9784.995,498,551
7/11/201185.3285.8685.1085.355,288,459
7/8/201185.6085.9085.2585.605,200,080
7/7/201186.0086.2985.6686.066,072,268
7/6/201185.6486.2885.3085.865,810,301
7/5/201185.4185.9985.3385.645,093,326
7/1/201184.1685.7084.1585.655,829,700
6/30/201184.7084.9184.2484.324,969,196
6/29/201184.4184.6684.1084.577,180,914
6/28/201182.4684.4182.4284.358,545,115
6/27/201181.5182.5081.5182.324,528,862
6/24/201182.2982.6581.7281.846,467,661
6/23/201182.0682.3481.4082.296,677,353
6/22/201182.8583.0982.4882.654,547,310
6/21/201182.7783.0782.4982.805,818,276
6/20/201182.3282.9782.1182.694,792,721
6/17/201182.2282.7281.8582.527,280,003
6/16/201181.3881.9380.9081.815,259,294
6/15/201181.2281.8981.1181.245,353,743
6/14/201181.0681.8580.8081.475,246,296
6/13/201180.4381.3280.3980.734,376,293
6/10/201181.2181.3880.2880.365,466,496
6/9/201181.1581.6180.6281.264,540,121
6/8/201180.1881.5080.0081.157,867,550
6/7/201181.0582.2380.9681.147,257,348
6/6/201180.6081.4780.4380.706,132,736
6/3/201180.1080.9580.0180.545,752,090
6/2/201180.9581.2780.4680.754,767,079
6/1/201181.4781.7480.9880.985,700,069
5/31/201182.1382.2581.2881.547,163,383
5/27/201182.1382.2081.2781.625,443,289
5/26/201182.8782.9782.2082.437,172,414
5/25/201182.5782.9982.5182.726,591,888
5/24/201182.6583.0882.4182.646,309,826
5/23/201181.5382.7081.4982.506,554,343
5/20/201182.7982.8581.9982.334,792,760
5/19/201181.6082.6381.3782.515,912,264
5/18/201180.9081.5080.7381.504,378,742
5/17/201180.7081.2980.4480.936,492,532
5/16/201180.4481.2580.4481.146,240,577
5/13/201180.5980.9180.3880.745,212,494
5/12/201179.3080.7179.1180.666,401,897
5/11/201179.6879.9779.1779.514,306,635
5/10/201179.5279.8579.2779.714,376,934
5/9/201179.4679.8279.0879.316,275,397
5/6/201178.8379.3778.6578.706,082,238
5/5/201178.8479.1878.2078.606,411,855
5/4/201178.9179.3178.8279.075,495,987
5/3/201178.6379.0978.5178.944,448,385
5/2/201178.4078.9378.3578.644,021,853
Trading Center