MCDONALD'S $101.03

down -0.71


23/5/2013 04:23 PM  |  NYSE : MCD  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

MCD historical data

Date Open High Low Close Volume
8/11/2008 65.04 67.00 64.77 65.95 148011
8/8/2008 62.39 66.24 61.55 65.67 275367
8/7/2008 61.90 63.06 61.31 61.86 125792
8/6/2008 61.90 62.42 61.42 62.14 96898
8/5/2008 60.79 62.41 60.68 62.33 133347
8/4/2008 59.84 60.96 59.77 60.55 60686
8/1/2008 59.83 60.51 59.44 59.77 71676
7/31/2008 60.20 60.98 59.69 59.79 69601
7/30/2008 60.05 60.78 59.90 60.45 77401
7/29/2008 58.30 60.00 57.97 59.70 101517
7/28/2008 58.70 59.08 57.70 57.79 72733
7/25/2008 58.59 59.99 58.35 58.65 79490
7/24/2008 58.70 59.25 58.00 58.37 84270
7/23/2008 61.20 61.21 58.52 59.66 150476
7/22/2008 59.50 60.60 59.50 60.12 96220
7/21/2008 60.36 60.90 59.19 59.75 86148
7/18/2008 60.41 61.00 59.91 60.44 72580
7/17/2008 59.80 60.98 59.01 60.37 94824
7/16/2008 58.52 60.34 58.20 60.16 102146
7/15/2008 57.52 59.46 57.33 58.56 95763
7/14/2008 57.91 58.50 57.51 58.09 70402
7/11/2008 57.88 58.36 57.19 57.32 98015
7/10/2008 59.14 59.30 58.14 58.44 87350
7/9/2008 58.70 59.50 58.28 59.25 105597
7/8/2008 57.70 58.66 57.33 58.52 97108
7/7/2008 57.42 58.01 56.64 57.36 80118
7/2/2008 57.40 58.43 57.18 57.43 98648
7/1/2008 55.87 57.35 55.70 57.29 120891
6/30/2008 56.70 57.43 55.52 56.22 122685
6/27/2008 56.63 57.19 55.17 56.50 142777
6/26/2008 57.48 58.10 56.41 56.45 104659
6/25/2008 57.34 58.39 56.78 58.05 82943
6/24/2008 57.55 57.81 56.08 57.02 96975
6/23/2008 57.75 58.05 56.94 57.01 70339
6/20/2008 58.26 58.50 57.35 57.40 104269
6/19/2008 58.07 58.97 57.87 58.59 60604
6/18/2008 58.95 59.40 58.05 58.21 62487
6/17/2008 60.27 60.33 59.07 59.21 53054
6/16/2008 59.44 60.30 59.39 59.94 45207
6/13/2008 59.61 60.33 59.40 59.95 50337
6/12/2008 58.98 59.85 58.92 59.34 62613
6/11/2008 59.77 59.77 58.64 58.75 66134
6/10/2008 59.01 60.41 59.01 59.77 90831
6/9/2008 58.37 59.56 58.00 59.31 116684
6/6/2008 57.70 57.82 56.84 56.95 73658
6/5/2008 57.96 58.50 57.77 58.05 77159
6/4/2008 57.43 58.62 57.43 57.98 76015
6/3/2008 58.70 58.91 57.21 57.56 91890
6/2/2008 59.12 59.19 58.07 58.55 49303
5/30/2008 59.54 59.64 58.80 59.32 51322
5/29/2008 58.70 59.84 58.62 59.48 45065
5/28/2008 58.37 59.05 58.35 58.69 54816
5/27/2008 57.87 58.46 57.55 58.11 58961
5/23/2008 58.37 58.37 57.31 57.73 57788
Marketplace
Trading Center