MCDONALD'S $101.54

up +0.42


17/5/2013 06:17 PM  |  NYSE : MCD  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

MCD historical data

Date Open High Low Close Volume
3/7/2012 100.00 100.44 99.54 100.18 57949
3/6/2012 99.18 100.20 99.10 99.89 67139
3/5/2012 99.42 100.35 98.84 99.94 62880
3/2/2012 99.27 99.64 98.96 99.50 42151
3/1/2012 99.28 99.68 99.14 99.25 40861
2/29/2012 99.86 99.88 99.26 99.28 54610
2/28/2012 99.77 100.10 99.50 99.78 43658
2/27/2012 100.03 100.75 99.50 100.36 40445
2/24/2012 100.76 100.76 100.05 100.32 36618
2/23/2012 100.81 101.04 100.40 100.81 41665
2/22/2012 100.15 100.75 100.15 100.66 39189
2/21/2012 100.12 100.75 100.00 100.49 44748
2/17/2012 99.66 100.25 99.41 99.99 49317
2/16/2012 98.36 99.44 98.36 99.26 39963
2/15/2012 99.66 99.75 98.31 98.61 52605
2/14/2012 99.51 99.64 98.95 99.55 35208
2/13/2012 99.72 99.92 99.28 99.65 29711
2/10/2012 99.52 99.66 98.94 99.47 38747
2/9/2012 100.06 100.46 99.70 99.99 36088
2/8/2012 101.12 101.29 99.60 100.05 54336
2/7/2012 99.57 101.18 99.56 100.91 60299
2/6/2012 99.96 100.00 99.34 99.49 34866
2/3/2012 99.18 100.27 99.04 100.01 56009
2/2/2012 98.26 98.82 98.26 98.62 39840
2/1/2012 99.46 99.49 98.36 98.40 61413
1/31/2012 99.04 99.26 98.25 99.05 65742
1/30/2012 98.04 98.81 97.70 98.69 61049
1/27/2012 98.57 98.94 98.35 98.69 51350
1/26/2012 99.54 99.71 98.69 99.18 46071
1/25/2012 98.41 99.51 98.05 99.23 75440
1/24/2012 101.02 101.02 98.41 98.75 116541
1/23/2012 101.71 101.89 100.04 100.95 60597
1/20/2012 101.39 102.22 101.27 101.74 56164
1/19/2012 101.77 101.80 100.70 101.26 47633
1/18/2012 100.90 101.87 100.74 101.56 48445
1/17/2012 100.59 101.20 100.05 100.55 45558
1/13/2012 100.18 100.43 99.61 100.35 41348
1/12/2012 100.37 100.65 100.07 100.57 40227
1/11/2012 99.62 100.11 99.35 99.93 46225
1/10/2012 100.24 100.45 99.35 99.70 50754
1/9/2012 100.88 100.93 99.51 99.64 44337
1/6/2012 100.09 100.77 99.87 100.60 67753
1/5/2012 99.47 100.40 98.68 99.83 81638
1/4/2012 99.11 100.30 98.76 99.39 67547
1/3/2012 101.33 101.59 98.75 98.84 88959
12/30/2011 100.43 100.82 100.06 100.33 29572
12/29/2011 99.75 101.00 99.60 100.81 39862
12/28/2011 100.73 100.75 99.46 99.58 31116
12/27/2011 100.17 100.82 100.00 100.55 30521
12/23/2011 98.84 100.15 98.76 100.15 35168
12/22/2011 99.24 99.35 98.55 98.60 47525
12/21/2011 98.98 99.50 98.70 99.20 54145
12/20/2011 98.07 98.92 97.93 98.82 59811
12/19/2011 97.92 98.37 96.98 97.24 51550
12/16/2011 98.54 98.62 97.08 97.49 88673
12/15/2011 98.51 98.78 97.86 98.14 55586
12/14/2011 97.76 98.46 97.16 97.61 63472
12/13/2011 98.74 98.95 97.76 98.00 68624
12/12/2011 97.67 98.53 97.20 98.48 58049
12/9/2011 97.67 98.43 97.62 98.03 57212
12/8/2011 97.03 98.29 96.72 96.92 81230
12/7/2011 95.83 96.65 95.50 96.45 51378
12/6/2011 95.47 96.27 94.82 96.01 53465
12/5/2011 96.42 96.59 95.08 95.35 59069
12/2/2011 96.37 96.47 95.32 95.70 40231
12/1/2011 95.44 95.88 95.22 95.50 48603
11/30/2011 94.85 95.54 94.64 95.52 76833
11/29/2011 93.54 93.79 93.11 93.46 56483
11/28/2011 93.19 93.99 93.07 93.76 61012
11/25/2011 91.87 92.45 91.80 92.10 24524
11/23/2011 92.32 92.50 91.70 91.87 45558
11/22/2011 91.90 93.14 91.81 92.65 46957
11/21/2011 92.03 92.62 91.22 92.28 58694
11/18/2011 92.56 93.00 92.19 92.74 47915
11/17/2011 93.14 93.55 91.72 92.29 54350
11/16/2011 93.91 94.33 93.07 93.15 39156
11/15/2011 93.87 94.91 93.70 94.47 55773
11/14/2011 94.35 94.80 93.86 94.06 32322
11/11/2011 93.93 94.95 93.86 94.76 44255
11/10/2011 93.28 93.49 92.59 93.26 41894
11/9/2011 93.41 93.96 92.35 92.65 66660
11/8/2011 94.96 95.45 93.84 94.60 71955
11/7/2011 93.92 94.70 93.22 94.62 46467
11/4/2011 92.84 93.83 92.30 93.81 56125
11/3/2011 92.83 93.15 92.28 93.00 52454
11/2/2011 92.33 92.83 91.67 92.53 54217
11/1/2011 92.31 93.39 91.71 91.91 65035
10/31/2011 92.78 93.68 92.78 92.85 45446
10/28/2011 93.49 93.65 92.49 93.29 49424
10/27/2011 93.31 93.84 92.01 93.51 70043
10/26/2011 92.38 92.67 90.87 91.78 70465
10/25/2011 91.86 92.86 91.45 91.77 64657
10/24/2011 92.07 92.31 91.40 92.01 66539
10/21/2011 91.22 92.45 91.09 92.32 120817
10/20/2011 90.00 90.15 88.38 89.01 69698
10/19/2011 89.92 90.63 89.31 89.62 56817
10/18/2011 88.95 90.00 88.21 89.64 48640
10/17/2011 89.41 89.90 88.51 88.66 43217
10/14/2011 89.98 89.98 89.14 89.94 37023
10/13/2011 88.39 89.94 88.28 89.31 49908
Marketplace
Trading Center