McDonald's Corp $100.25

down -0.58


17/4/2014 06:40 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
2/3/201173.8474.2773.8173.8311,126,700
2/2/201173.4973.7673.0873.645,842,530
2/1/201174.2274.2673.2073.478,473,300
1/31/201173.8073.9873.3573.676,372,350
1/28/201174.3774.7373.0573.289,084,730
1/27/201175.4375.4574.3474.357,619,900
1/26/201175.5975.7175.1575.176,669,960
1/25/201175.5475.6875.0075.486,964,830
1/24/201174.2575.8574.1575.3816,395,500
1/21/201175.7575.7574.6475.019,828,830
1/20/201175.3975.7474.6875.168,294,840
1/19/201175.1075.4474.7575.3510,703,000
1/18/201174.6575.3674.3174.6811,229,800
1/14/201172.4074.1272.1474.0610,571,300
1/13/201173.4473.5572.4672.6714,512,600
1/12/201174.3774.3773.4673.6010,379,300
1/11/201173.8474.4973.5773.908,660,900
1/10/201174.2574.4673.5273.5611,343,100
1/7/201174.3574.5873.5974.3711,273,100
1/6/201174.9074.9474.0874.2111,717,800
1/5/201174.6874.9074.3174.6617,907,900
1/4/201175.7475.9174.1174.3136,480,400
1/3/201177.1077.5976.6076.608,021,410
12/31/201076.7176.8676.3476.762,485,030
12/30/201076.8677.0576.5276.762,565,510
12/29/201076.7577.5076.6376.993,585,040
12/28/201076.4476.6175.9476.432,963,550
12/27/201076.7376.7576.2376.432,613,740
12/23/201077.0177.1176.7676.962,866,170
12/22/201077.0477.3776.9177.013,518,080
12/21/201077.1477.1476.5176.864,290,390
12/20/201076.9577.0676.8276.924,759,100
12/17/201076.7176.9676.6276.819,006,560
12/16/201077.1977.1976.5376.716,484,850
12/15/201077.2377.4576.9176.986,126,400
12/14/201077.0577.3776.9177.116,043,260
12/13/201077.7477.7677.0877.116,931,130
12/10/201077.6577.8477.3277.565,321,180
12/9/201079.2079.2177.4577.6110,594,700
12/8/201078.8378.9578.1278.749,359,650
12/7/201079.9680.9479.9080.347,737,180
12/6/201079.6979.9479.4079.583,114,420
12/3/201079.3179.7979.0579.763,613,860
12/2/201079.4779.6579.2279.384,994,930
12/1/201079.1479.5879.1079.295,333,180
11/30/201077.7678.7377.5078.305,559,110
11/29/201077.9478.4777.1578.264,977,910
11/26/201079.2479.2778.5478.542,576,960
11/24/201079.3779.6779.2579.484,469,850
11/23/201079.0579.2078.4479.015,465,310
11/22/201079.3779.5379.0679.5210,939,500
11/19/201079.1279.6678.7679.6410,865,900
11/18/201078.6379.4878.6379.0211,083,300
11/17/201077.4378.5277.4378.375,281,260
11/16/201078.6078.6477.1277.426,759,900
11/15/201078.9879.3878.7779.073,744,860
11/12/201079.3079.4578.1478.854,955,320
11/11/201079.3679.8579.3279.704,439,300
11/10/201079.0779.5878.6679.504,014,020
11/9/201079.1979.2578.7179.104,535,200
11/8/201078.9479.4078.7079.314,865,690
11/5/201079.3979.3978.8079.305,248,040
11/4/201079.1279.4778.8479.185,606,900
11/3/201078.4178.7177.8278.504,062,870
11/2/201078.3978.7678.2778.403,702,350
11/1/201078.0678.6377.3777.884,960,520
10/29/201077.6079.9077.4077.774,338,960
10/28/201077.7277.7777.1277.485,348,770
10/27/201078.4678.6277.0077.488,459,160
10/26/201078.5979.0078.5878.764,033,080
10/25/201078.9979.2578.6378.704,102,990
10/22/201078.0578.7577.8578.554,224,530
10/21/201078.4479.4878.2778.447,720,210
10/20/201077.2778.1477.1777.416,420,280
10/19/201077.0877.6276.6876.995,226,000
10/18/201077.5477.9477.1677.325,375,910
10/15/201077.4777.7776.9377.486,264,500
10/14/201075.7777.0975.6777.046,624,060
10/13/201075.8976.0775.4175.754,374,240
10/12/201075.7175.8274.8875.584,705,920
10/11/201076.0176.2575.2775.593,658,510
10/8/201075.9176.3175.6476.104,119,720
10/7/201075.5175.9975.5175.864,481,000
10/6/201075.7975.9575.4075.564,734,970
10/5/201075.3975.9775.2575.825,688,260
10/4/201074.9175.1374.4074.953,904,170
10/1/201075.0475.2074.5474.927,196,120
9/30/201074.5274.9773.8774.517,239,130
9/29/201074.5774.7574.3074.454,671,240
9/28/201074.9674.9674.2274.637,050,280
9/27/201075.2375.3974.7574.765,957,560
9/24/201075.4075.4474.9475.105,848,030
9/23/201075.1675.4374.5874.645,921,830
9/22/201075.3675.7875.0075.135,142,260
9/21/201075.3275.7574.8875.515,302,690
9/20/201074.3275.3574.3075.114,212,160
9/17/201074.6074.7974.1374.327,934,400
9/16/201074.6274.9074.3574.805,078,560
9/15/201073.7274.8373.7174.714,549,320
9/14/201074.4774.5773.8173.946,543,930
Trading Center