MCDONALD'S $100.29

down -0.74


24/5/2013 07:24 PM  |  NYSE : MCD  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

MCD historical data

Date Open High Low Close Volume
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
12/26/2012 89.12 89.37 88.39 88.74 30540
12/24/2012 89.59 89.69 89.10 89.29 23750
12/21/2012 89.65 90.19 89.11 90.18 107300
12/20/2012 89.97 90.12 89.45 90.04 42627
12/19/2012 90.73 90.85 89.70 89.71 51529
12/18/2012 89.99 90.80 89.92 90.52 53115
12/17/2012 89.14 89.93 89.01 89.91 59565
12/14/2012 88.84 89.39 88.50 88.88 43646
12/13/2012 89.27 89.73 88.93 89.17 46397
12/12/2012 89.87 89.99 89.20 89.31 42195
12/11/2012 89.76 89.81 89.00 89.62 73330
12/10/2012 89.97 90.17 89.01 89.41 92764
12/7/2012 89.09 89.14 88.20 88.48 80865
12/6/2012 87.11 88.39 87.10 88.09 65205
12/5/2012 87.43 87.97 86.73 86.97 53497
12/4/2012 86.64 87.38 86.27 87.20 61097
12/3/2012 87.42 87.43 86.76 87.06 66381
11/30/2012 86.08 87.31 85.95 87.04 73698
11/29/2012 86.44 86.98 86.10 86.49 48739
11/28/2012 85.91 86.66 85.69 86.52 71554
11/27/2012 86.24 86.46 85.82 85.92 46332
11/26/2012 86.53 86.67 85.80 86.24 56192
11/23/2012 86.77 87.07 86.56 87.05 24744
11/21/2012 86.06 86.26 85.29 86.01 39007
11/20/2012 85.17 86.17 85.10 85.68 58228
11/19/2012 84.54 85.05 84.37 85.04 55598
11/16/2012 84.17 84.39 83.31 84.12 69093
11/15/2012 84.39 84.74 83.61 84.05 76391
11/14/2012 84.85 85.61 84.18 84.62 81570
11/13/2012 84.76 85.28 84.52 84.64 48423
11/12/2012 84.95 85.30 84.60 84.88 41019
11/9/2012 84.47 85.10 84.05 84.74 110304
11/8/2012 86.39 87.00 84.96 85.13 113984
11/7/2012 87.81 87.98 86.70 86.86 59618
11/6/2012 87.74 88.13 87.63 87.97 55816
11/5/2012 86.97 87.63 86.70 87.46 50391
11/2/2012 87.35 87.90 86.76 86.86 79084
11/1/2012 87.00 87.10 86.40 86.80 73749
10/31/2012 87.48 87.54 86.37 86.80 68993
10/26/2012 87.46 87.56 86.62 86.71 76845
10/25/2012 87.78 87.79 86.97 87.33 49788
10/24/2012 88.45 88.45 87.09 87.28 64980
10/23/2012 88.02 88.38 87.32 87.96 77638
10/22/2012 88.86 89.08 87.85 88.45 81424
10/19/2012 90.07 90.25 88.55 88.72 194954
10/18/2012 93.67 93.75 92.61 92.86 68176
10/17/2012 93.96 94.16 93.25 93.68 56237
10/16/2012 93.97 94.09 93.64 94.09 46789
10/15/2012 92.78 93.74 92.65 93.50 56307
10/12/2012 92.57 92.70 92.35 92.51 34111
10/11/2012 92.66 93.00 92.36 92.36 42744
10/10/2012 92.94 93.37 92.36 92.40 67121
10/9/2012 91.46 92.60 91.42 92.11 70489
10/8/2012 90.97 91.65 90.81 91.54 38949
10/5/2012 91.49 91.56 90.70 91.00 41662
10/4/2012 90.90 91.19 90.59 91.03 44783
10/3/2012 91.10 91.25 90.27 90.35 63374
10/2/2012 92.17 92.23 90.72 90.93 59795
10/1/2012 92.11 92.50 91.89 91.99 49398
9/28/2012 92.01 92.01 90.40 91.75 95236
9/27/2012 93.38 93.63 93.12 93.27 38404
9/26/2012 92.89 93.35 92.88 93.20 43920
9/25/2012 93.91 94.00 92.82 92.86 47146
9/24/2012 93.33 93.92 93.16 93.71 37220
9/21/2012 93.63 93.91 93.39 93.71 72477
9/20/2012 92.78 93.20 92.75 93.15 39814
9/19/2012 93.24 93.45 92.76 92.83 39799
9/18/2012 92.04 93.10 92.00 93.08 52729
9/17/2012 91.75 92.43 91.72 92.14 52946
9/14/2012 91.87 92.12 91.47 91.70 63950
9/13/2012 90.54 91.89 90.54 91.57 56665
9/12/2012 91.47 91.65 90.61 90.82 53634
9/11/2012 91.87 92.10 91.17 91.20 55955
9/10/2012 90.95 91.50 90.90 91.30 50082
9/7/2012 91.08 91.08 90.42 91.02 48896
9/6/2012 89.59 90.79 89.56 90.67 59251
9/5/2012 89.30 89.46 88.85 89.06 35978
9/4/2012 89.51 89.51 88.71 89.05 42870
8/31/2012 89.04 89.86 88.90 89.49 60638
8/30/2012 88.84 89.02 88.60 88.70 45679
8/29/2012 89.09 89.81 89.01 89.65 42922
8/28/2012 89.44 89.75 88.96 89.14 44287
8/27/2012 89.13 89.82 89.01 89.54 43138
8/24/2012 88.21 89.00 88.10 88.92 35080
8/23/2012 88.66 88.95 88.13 88.25 30059
8/22/2012 88.63 88.80 88.26 88.55 42690
8/21/2012 88.26 89.00 88.05 88.52 44142
8/20/2012 87.17 88.22 87.16 88.17 48235
8/17/2012 87.68 87.86 87.28 87.36 67043
8/16/2012 87.94 88.05 87.44 87.46 55680
8/15/2012 88.27 88.39 87.75 87.81 43462
8/14/2012 88.07 88.28 87.92 88.12 38282
8/13/2012 88.46 88.48 87.72 87.90 43081
8/10/2012 87.25 88.23 87.20 88.20 57329
8/9/2012 87.58 87.96 87.09 87.15 60235
8/8/2012 86.87 87.98 86.15 87.53 144248
8/7/2012 89.71 90.12 88.97 89.01 53419
Marketplace
Trading Center