MCDONALD'S $101.55

down -0.59


22/5/2013 03:22 PM  |  NYSE : MCD  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

MCD historical data

Date Open High Low Close Volume
5/21/2013 101.65 102.62 101.42 102.14 40786
5/20/2013 101.24 101.94 101.24 101.54 22331
5/17/2013 101.10 101.90 100.80 101.54 40153
5/16/2013 101.58 101.78 100.84 101.12 42518
5/15/2013 101.30 102.03 101.30 101.95 34026
5/14/2013 100.48 101.49 100.44 101.20 38108
5/13/2013 100.02 100.70 99.80 100.38 31541
5/10/2013 99.95 100.20 99.40 100.20 50369
5/9/2013 100.78 101.23 99.46 99.69 106285
5/8/2013 102.28 102.28 100.76 100.95 52288
5/7/2013 102.09 102.52 101.79 102.29 43042
5/6/2013 102.76 102.80 102.05 102.07 33142
5/3/2013 102.92 103.34 102.55 102.92 41094
5/2/2013 101.46 102.34 101.12 102.06 38211
5/1/2013 101.98 102.44 101.33 101.38 27201
4/30/2013 102.27 102.36 101.56 102.14 42052
4/29/2013 101.56 102.52 101.15 102.18 34177
4/26/2013 100.83 100.99 100.40 100.89 31136
4/25/2013 101.27 101.63 100.85 100.94 35294
4/24/2013 100.09 101.24 100.09 101.02 45930
4/23/2013 99.27 100.24 99.21 99.76 57535
4/22/2013 99.35 99.66 98.38 99.32 56089
4/19/2013 100.58 101.44 99.45 99.92 82277
4/18/2013 102.08 102.23 100.10 101.91 56969
4/17/2013 102.56 103.11 102.00 102.54 41915
4/16/2013 102.40 103.05 102.02 103.04 31993
4/15/2013 103.14 103.44 102.13 102.15 56436
4/12/2013 101.50 103.70 101.50 103.59 57140
4/11/2013 101.34 102.47 101.34 101.99 40494
4/10/2013 101.12 101.74 101.01 101.49 31594
4/9/2013 101.50 101.50 100.57 101.06 36904
4/8/2013 101.08 101.50 100.85 101.50 41636
4/5/2013 100.17 101.47 99.81 101.42 56930
4/4/2013 99.54 100.81 99.53 100.63 58606
4/3/2013 100.21 100.50 99.06 99.25 44544
4/2/2013 99.40 100.42 99.03 100.26 51368
4/1/2013 99.41 99.68 98.85 99.05 31558
3/28/2013 98.88 99.78 98.67 99.69 39547
3/27/2013 98.19 99.29 98.18 98.90 44017
3/26/2013 98.35 98.67 98.26 98.50 44340
3/25/2013 99.46 99.60 98.12 98.24 49325
3/22/2013 98.52 99.62 98.52 99.27 41600
3/21/2013 98.50 98.88 98.42 98.53 35234
3/20/2013 98.59 98.90 98.59 98.77 35349
3/19/2013 98.78 98.99 98.20 98.40 46485
3/18/2013 98.95 99.34 98.21 98.57 39345
3/15/2013 98.97 99.70 98.82 99.67 63880
3/14/2013 99.36 99.38 98.90 99.31 36499
3/13/2013 98.74 99.47 98.54 99.38 38966
3/12/2013 98.86 98.87 98.53 98.76 38560
3/11/2013 98.46 98.89 98.28 98.89 48534
3/8/2013 98.13 98.95 98.03 98.71 88381
3/7/2013 96.64 97.16 96.64 97.09 45664
3/6/2013 95.95 96.82 95.93 96.81 50520
3/5/2013 95.54 96.10 95.33 95.81 56430
3/4/2013 95.60 95.67 94.87 95.07 46369
3/1/2013 95.68 95.82 94.96 95.68 38232
2/28/2013 95.71 96.22 95.51 95.90 39676
2/27/2013 95.36 95.95 95.11 95.73 43268
2/26/2013 96.35 96.57 96.05 96.22 64511
2/25/2013 95.38 96.78 95.26 96.14 90280
2/22/2013 94.27 95.25 93.85 95.25 44213
2/21/2013 93.44 94.45 93.30 94.14 44246
2/20/2013 93.93 94.48 93.75 93.91 40238
2/19/2013 94.14 94.49 93.77 93.85 44019
2/15/2013 93.81 94.31 93.21 93.90 50941
2/14/2013 93.86 93.89 93.19 93.56 53609
2/13/2013 94.64 94.75 93.48 94.00 66631
2/12/2013 95.05 95.34 94.81 95.10 45269
2/11/2013 94.75 95.31 94.60 95.17 35576
2/8/2013 94.39 95.48 94.36 94.87 53316
2/7/2013 95.03 95.06 94.07 94.63 56196
2/6/2013 94.49 95.33 94.41 95.07 44827
2/5/2013 94.59 95.54 94.51 94.91 49528
2/4/2013 95.40 95.79 94.50 94.60 59333
2/1/2013 95.58 96.32 95.50 95.95 54811
1/31/2013 94.60 95.29 94.46 95.29 57405
1/30/2013 94.88 95.10 94.43 94.67 46576
1/29/2013 94.15 94.99 94.05 94.92 49297
1/28/2013 93.94 94.58 93.64 94.36 45646
1/25/2013 93.31 93.94 93.28 93.72 54616
1/24/2013 93.58 93.60 93.02 93.31 51572
1/23/2013 93.45 93.75 92.25 93.48 93680
1/22/2013 92.15 93.33 91.81 92.95 69673
1/18/2013 92.07 92.30 91.85 92.26 55799
1/17/2013 91.45 92.10 91.31 91.76 40446
1/16/2013 91.13 91.32 90.91 91.10 29258
1/15/2013 91.11 91.63 90.86 91.51 39104
1/14/2013 91.76 92.12 91.43 91.53 38281
1/11/2013 91.94 91.98 91.05 91.73 36724
1/10/2013 91.35 91.64 91.03 91.40 43933
1/9/2013 90.80 91.24 90.36 90.81 48221
1/8/2013 90.54 90.96 89.97 90.94 62852
1/7/2013 89.77 91.05 89.25 90.91 58209
1/4/2013 90.62 90.79 89.67 89.85 53741
1/3/2013 90.31 90.70 90.16 90.63 54735
1/2/2013 89.40 90.35 89.33 90.12 73772
12/31/2012 87.42 88.25 86.81 88.21 62366
12/28/2012 88.24 88.54 87.47 87.58 37256
12/27/2012 88.90 89.13 87.76 88.72 45521
Marketplace
Trading Center