MCDONALDS CORPORATION

(NYSE: MCD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
93.53 Down -0.22 -0.23%
Find prices for:
MCDONALDS CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 93.84 92.82 92.94 93.34 8,033,091
09/05/2014 93.12 92.8 93.1 93.07 4,011,037
08/29/2014 94.2 93.51 94.2 93.72 4,640,333
08/22/2014 94.86 94.27 94.53 94.45 3,594,144
08/15/2014 94.47 93.41 94.07 93.79 4,284,507
08/08/2014 93.84 92.92 93.07 93.55 6,506,196
08/01/2014 94.73 94.2 94.3 94.3 4,576,448
07/25/2014 95.85 95.32 95.36 95.72 4,992,812
07/18/2014 99.09 98.13 98.64 98.99 4,050,442
07/11/2014 100.81 100.03 100.66 100.37 2,812,462
07/03/2014 101.32 100.74 101.32 100.98 2,295,812
06/27/2014 101.67 101.15 101.25 101.46 2,785,864
06/20/2014 102.3 101.66 102.2 101.92 5,418,106
06/13/2014 100.59 99.41 99.41 100.49 4,018,653
06/06/2014 102.62 101.78 102.41 101.96 2,955,593
05/30/2014 101.46 100.71 101.25 101.43 4,232,793
05/23/2014 102.85 101.77 102.52 102 4,179,128
05/16/2014 103.39 102.35 102.55 103.14 5,080,977
05/09/2014 102.95 101.82 101.85 102.93 3,649,434
05/02/2014 102.28 100.99 101.11 101.43 4,934,023
04/25/2014 100.75 99.39 99.85 100.73 5,048,938
04/17/2014 101 100.25 100.73 100.25 4,545,196
04/11/2014 99.73 99.06 99.15 99.29 6,553,636
04/04/2014 98.42 97.39 97.77 97.87 5,413,601
03/28/2014 97.44 96.21 96.27 97.24 4,344,100
03/21/2014 97.4 95.47 97.22 95.47 12,640,611
03/14/2014 97.89 97.01 97.33 97.58 5,510,673
03/07/2014 95.79 94.97 95.74 95.5 3,726,306
02/28/2014 95.46 94.86 95.11 95.15 5,108,016
02/21/2014 97 96.04 96.04 96.45 5,289,923
02/14/2014 95.97 95.11 95.3 95.78 3,537,846
02/07/2014 95.95 94.62 95.09 95.92 6,610,561
01/31/2014 94.55 92.95 93.05 94.17 6,028,697
01/24/2014 95.96 94.39 94.73 94.43 6,952,410
01/17/2014 96.13 94.77 96.02 94.93 6,056,698
01/10/2014 96.22 95.64 95.83 95.8 5,520,132
01/03/2014 97.03 96.5 96.9 96.54 2,966,051
12/27/2013 97.28 96.8 96.87 96.91 1,987,129
12/20/2013 96.51 95.34 95.46 96.51 8,039,529
12/13/2013 94.62 94.05 94.19 94.44 3,277,477
12/06/2013 96.95 95.9 95.94 96.8 5,811,319
11/29/2013 97.6 97.08 97.25 97.37 2,920,344
11/22/2013 98.51 97.37 97.84 98.27 16,497,517
11/15/2013 97.71 96.4 97.45 96.92 7,104,309
11/08/2013 97.3 96.32 97.17 97.01 5,052,404
11/01/2013 97.5 96.52 96.52 97.24 5,127,389
10/25/2013 94.95 94.36 94.78 94.78 3,056,638
10/18/2013 95.7 94.52 95.7 95.2 7,287,683
10/11/2013 94.8 94.33 94.69 94.74 4,132,942
10/04/2013 94.8 94.4 94.61 94.7 3,051,114
09/27/2013 97.99 97 97.89 97.12 3,533,956
09/20/2013 98.05 96.9 97.7 96.9 8,086,706
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:44 AM ET