MCD: McDonald's Corporation Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 100.195

CLOSE 100.2833

Low

LOW 87.5

High

HIGH 120.23

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	94.13	95	93.05	93.26
01/05/2015	93.3	93.68	92.22	92.23
01/06/2015	92.67	93.81	91.88	92.4
01/07/2015	93.26	94.05	92.86	94.01
01/08/2015	94.23	94.98	94.05	94.36
01/09/2015	93.97	93.97	92.78	93.21
01/12/2015	93.53	93.81	92.6	93.01
01/13/2015	93.95	94.44	92.42	92.83
01/14/2015	91.45	92.05	91.12	91.54
01/15/2015	91.97	92.35	90.97	91.38
01/16/2015	91.05	91.69	90.74	91.49
01/20/2015	91.64	91.88	90.23	90.8
01/21/2015	90.16	90.46	89.54	90.34
01/22/2015	90.62	90.97	89.84	90.89
01/23/2015	90.92	91.64	89.43	89.56
01/26/2015	89.39	90.7	89.29	90.67
01/27/2015	89.96	90.31	89.56	89.57
01/28/2015	89.74	89.82	88.77	88.78
01/29/2015	91.5	93.5	91.26	93.27
01/30/2015	92.65	93.3	92.31	92.44
02/02/2015	92.05	92.66	91.43	92.51
02/03/2015	92.64	93.98	92.45	93.92
02/04/2015	93.5	94.43	93.5	94.05
02/05/2015	94.1	94.83	94	94.34
02/06/2015	94.15	94.48	93.65	93.99
02/09/2015	93.3	93.45	92.54	92.72
02/10/2015	93.33	94.23	92.97	94.02
02/11/2015	94.16	94.33	93.3	94.21
02/12/2015	94.05	95.6	93.77	95.09
02/13/2015	95.4	95.85	94.93	95.65
02/17/2015	95.12	95.39	94.09	94.35
02/18/2015	94.23	94.79	94	94.58
02/19/2015	94.5	94.55	93.74	94.19
02/20/2015	94.16	94.49	93.56	94.19
02/23/2015	94.12	94.41	93.95	94.31
02/24/2015	94.08	95.33	93.69	94.98
02/25/2015	94.91	99.31	94.86	98.66
02/26/2015	97.43	99.88	97	99.51
02/27/2015	99.17	99.3	98.49	98.9
03/02/2015	98.62	101.09	98.31	100
03/03/2015	99.97	100.44	99.55	99.74
03/04/2015	99.81	100.48	99.18	100.25
03/05/2015	99.01	99.92	98.46	99.11
03/06/2015	98.27	98.99	96.96	97.13
03/09/2015	96.81	98.25	96.81	97.71
03/10/2015	96.91	97.12	96.1	96.29
03/11/2015	96.3	96.77	94.94	94.96
03/12/2015	95.42	96.44	95.28	96.25
03/13/2015	96.24	97.05	95.75	96.35
03/16/2015	96.93	97.47	96.74	97.15
03/17/2015	96.9	97.15	95.99	96.17
03/18/2015	96.01	97.24	95.33	97
03/19/2015	96.86	97.01	95.98	95.98
03/20/2015	96.32	97.72	96.12	97.05
03/23/2015	96.8	99.12	96.8	98.62
03/24/2015	98.46	99.84	98.07	99.36
03/25/2015	99.03	99.61	98.11	98.14
03/26/2015	97.6	97.97	96.2	97.64
03/27/2015	97.36	97.85	96.77	96.96
03/30/2015	97.43	98.32	97.37	97.88
03/31/2015	97.82	98.43	97.44	97.44
04/01/2015	96.81	97.02	96	96.29
04/02/2015	95.96	96.24	94.71	95.83
04/06/2015	95.75	96.82	95.45	96.28
04/07/2015	96.24	96.79	96.1	96.35
04/08/2015	96.73	97.5	95.98	96.85
04/09/2015	96.85	97.43	96.21	96.55
04/10/2015	96.9	97.95	96.56	97.8
04/13/2015	97.41	97.75	97.07	97.44
04/14/2015	97.16	97.74	96.97	97.58
04/15/2015	97	97.55	96.28	96.44
04/16/2015	96.37	97.44	95.51	95.63
04/17/2015	95.13	95.35	94.46	94.88
04/20/2015	95	96.26	95	96.18
04/21/2015	96.19	96.55	94.54	94.87
04/22/2015	97	99.35	96.24	97.84
04/23/2015	97.44	97.52	96.56	97
04/24/2015	96.99	99.08	96.84	98.74
04/27/2015	98.74	98.94	96.26	96.44
04/28/2015	96.27	96.89	95.78	96.83
04/29/2015	96.58	97.67	96.07	97.02
04/30/2015	96.65	97.37	96.41	96.55
05/01/2015	96.73	97.97	96.73	97.8
05/04/2015	96.57	98.63	96.05	96.13
05/05/2015	96.39	96.47	95.57	96.13
05/06/2015	96.1	96.66	95.88	96.39
05/07/2015	96.27	97.33	96.12	96.78
05/08/2015	98.19	99.15	97.79	98.23
05/11/2015	98.07	98.39	97.15	97.51
05/12/2015	97.39	98.35	96.92	97.95
05/13/2015	98.07	98.49	97.28	97.35
05/14/2015	97.66	97.87	97.28	97.71
05/15/2015	97.74	99.04	97.54	98.04
05/18/2015	97.97	98.25	97.62	98.02
05/19/2015	98.09	101.08	97.65	100.68
05/20/2015	100.88	100.98	99.42	100.11
05/21/2015	99.89	99.96	99.06	99.28
05/22/2015	99.15	99.48	98.84	98.99
05/26/2015	98.85	99.2	98.04	98.46
05/27/2015	98.97	99.22	98.2	98.66
05/28/2015	98	98.21	96.2	96.48
05/29/2015	97.59	97.77	95.84	95.93
06/01/2015	95.84	96.91	95.84	96.22
06/02/2015	96.3	96.97	95.81	96.29
06/03/2015	96.38	97.07	95.97	96.52
06/04/2015	96.3	96.97	96.01	96.31
06/05/2015	95.93	96.09	95.47	95.54
06/08/2015	96	96.04	95.25	95.32
06/09/2015	95.52	95.56	94.49	94.73
06/10/2015	95.02	95.63	94.81	95.3
06/11/2015	95.5	96.33	95.5	95.59
06/12/2015	95.42	95.55	95	95.06
06/15/2015	94.74	95	94.02	94.3
06/16/2015	94.25	94.67	94.1	94.63
06/17/2015	94.54	95.52	94.54	95.22
06/18/2015	95.69	96.63	95.28	96.17
06/19/2015	96.39	97.14	95.98	96.08
06/22/2015	96.31	97.03	96.14	96.87
06/23/2015	97.59	97.96	97.12	97.18
06/24/2015	96.75	97.45	96.64	96.64
06/25/2015	96.7	96.91	95.78	95.79
06/26/2015	96.13	97.35	95.93	97.29
06/29/2015	96.62	97.23	95.42	95.44
06/30/2015	95.93	96.3	94.54	95.07
07/01/2015	95.1	95.82	94.73	95.76
07/02/2015	96.13	96.6	95.58	96.17
07/06/2015	95.89	96.28	95.25	95.65
07/07/2015	95.93	96.78	95.24	96.68
07/08/2015	95.65	96.59	95.65	95.84
07/09/2015	96.64	97.27	96.44	96.49
07/10/2015	97.25	97.78	96.95	97.65
07/13/2015	98	98.51	97.7	98.43
07/14/2015	98.12	99.05	97.96	98.78
07/15/2015	98.15	99.63	97.85	99.07
07/16/2015	99.11	99.11	97.21	97.86
07/17/2015	97.7	98.22	97	97.5
07/20/2015	97.78	98.21	97.4	97.49
07/21/2015	97.6	97.72	96.96	97.32
07/22/2015	97.71	98.25	97.43	97.58
07/23/2015	98.9	99	96.15	97.09
07/24/2015	97.41	97.41	96.09	96.1
07/27/2015	96	96.75	95.7	96.04
07/28/2015	96.48	97.42	96.32	97.33
07/29/2015	97.48	98.39	97	98.21
07/30/2015	97.59	99.34	97.59	99.17
07/31/2015	99.65	101.1	99.3	99.86
08/03/2015	100	100.18	99.02	99.42
08/04/2015	99.47	99.52	98.77	99.14
08/05/2015	99.83	100.14	99.26	99.8
08/06/2015	99.72	100.18	99.21	99.35
08/07/2015	99.29	99.42	98.45	98.92
08/10/2015	99.49	99.95	98.87	99.39
08/11/2015	98.69	99.16	98.4	98.81
08/12/2015	98.27	98.43	97.23	98.28
08/13/2015	98.07	99.82	97.99	99.37
08/14/2015	99.05	99.56	98.72	99.27
08/17/2015	99	100.91	98.92	100.66
08/18/2015	100	101.44	100	100.76
08/19/2015	100.45	101.88	100.19	101.1
08/20/2015	100.73	101	99.74	99.76
08/21/2015	99.38	99.39	97.13	97.13
08/24/2015	91.58	95.88	87.5	92.87
08/25/2015	95.47	95.48	91.03	91.21
08/26/2015	92.93	95.2	91.47	95.15
08/27/2015	95.88	97.37	95.57	97.33
08/28/2015	96.05	96.66	95.79	96.25
08/31/2015	95.77	95.88	94.85	95.02
09/01/2015	92.77	94.28	92.6	93.47
09/02/2015	95.63	96.12	94.55	96.04
09/03/2015	96.8	97.43	95.58	96.01
09/04/2015	95.05	95.58	94.31	94.85
09/08/2015	96.31	96.88	95.49	96.78
09/09/2015	97.29	97.39	95.22	95.43
09/10/2015	94.96	95.85	94.75	95.25
09/11/2015	95.47	97.42	95.26	97.41
09/14/2015	97.36	97.66	96.63	96.97
09/15/2015	97.29	98.59	96.74	98.19
09/16/2015	98.65	98.74	97.53	98.69
09/17/2015	98.57	98.97	97.39	97.84
09/18/2015	96.82	97.7	96.25	97.05
09/21/2015	97.48	98.17	97.01	97.9
09/22/2015	97.12	98.08	96.71	97.2
09/23/2015	97.24	97.85	97.01	97.38
09/24/2015	96.83	97.43	96.3	97.29
09/25/2015	97.89	98.7	97.46	97.59
09/28/2015	97	97.74	95.78	95.96
09/29/2015	97.46	97.79	96.81	97.48
09/30/2015	98.21	98.7	97.76	98.53
10/01/2015	98.5	99	97.67	98.78
10/02/2015	97.33	99.81	97.13	99.79
10/05/2015	100.27	101.64	100.2	101.17
10/06/2015	101.26	102.3	101.16	101.9
10/07/2015	100.75	101.9	100.34	101.77
10/08/2015	101.85	103.47	101.77	102.95
10/09/2015	103	103.44	102.27	102.76
10/12/2015	102.68	103.31	102.51	103.24
10/13/2015	102.85	103.51	102.63	103.38
10/14/2015	104.15	104.93	102.43	102.82
10/15/2015	102.57	105.2	101.6	103.66
10/16/2015	104.72	105.01	103.41	104.82
10/19/2015	104.24	105.15	104.15	104.49
10/20/2015	104.05	104.35	103.42	103.84
10/21/2015	103.98	104.25	102.08	102.54
10/22/2015	110.4	111	108.38	110.87
10/23/2015	111.18	112.87	111.1	112.59
10/26/2015	112.23	113.96	111.82	112.18
10/27/2015	112.27	112.35	110.59	111.64
10/28/2015	111.69	112.95	111.4	112.94
10/29/2015	112.66	112.95	111.89	112.62
10/30/2015	112.88	113.29	112.25	112.25
11/02/2015	112.46	112.84	111.23	112.11
11/03/2015	111.92	112.31	111.27	112.08
11/04/2015	112.19	112.53	111.31	112.4
11/05/2015	112.6	113.45	112.15	112.85
11/06/2015	112.4	113.44	112.16	113.31
11/09/2015	113.45	113.48	112.4	112.93
11/10/2015	112.77	114.99	110.75	113.22
11/11/2015	113.67	114.43	113.54	113.85
11/12/2015	113.5	113.74	112.06	112.11
11/13/2015	111.85	112.36	109.91	109.97
11/16/2015	109.85	111.06	109.6	111.06
11/17/2015	111.04	111.82	110.46	110.94
11/18/2015	111.3	112.59	110.84	112.53
11/19/2015	112.53	113.71	112.3	113.3
11/20/2015	113.36	114.17	113.19	113.91
11/23/2015	114.01	114.9	113.91	114.47
11/24/2015	113.9	114.56	113.36	114.28
11/25/2015	114.27	114.92	113.95	114.4
11/27/2015	113.71	114.39	113.53	114.23
11/30/2015	114.38	114.49	113.56	114.16
12/01/2015	114.52	114.93	113.79	114.45
12/02/2015	114.1	114.27	113.45	113.72
12/03/2015	113.61	114.44	112.91	113.39
12/04/2015	113.75	116.39	113.42	116.2
12/07/2015	115.81	116.51	115.75	116.42
12/08/2015	115.95	116.86	115.26	116.53
12/09/2015	116.21	117.3	115.9	116.58
12/10/2015	116.61	117.51	116.2	117.2
12/11/2015	115.86	116.61	115.62	116.08
12/14/2015	116.17	117.07	114.65	116.26
12/15/2015	117.5	118.24	116.84	116.93
12/16/2015	117.49	118.75	116.49	117.84
12/17/2015	118.34	118.9	117.49	117.5
12/18/2015	116.74	117.28	115.89	116.66
12/21/2015	116.96	117.74	116.61	117.69
12/22/2015	117.96	118.04	116.64	117.72
12/23/2015	118.02	118.85	117.75	118.8
12/24/2015	118.75	118.99	118.5	118.57
12/28/2015	118.1	118.9	118.05	118.75
12/29/2015	119	120.23	118.82	120.07
12/30/2015	119.64	119.99	119.23	119.43
12/31/2015	118.82	119.18	117.94	118.14

Menu

Create your free account now!

MCD: McDonald's Corporation Historical Data

2015 Historical Chart

Average

Low

High