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
10/12/2011 89.83 89.83 88.03 88.36 78479
10/11/2011 88.83 89.89 88.67 89.34 68682
10/10/2011 88.05 88.52 87.61 88.51 51364
10/7/2011 87.29 87.97 86.59 87.20 55092
10/6/2011 86.45 87.25 86.07 87.11 58610
10/5/2011 86.67 86.77 84.90 85.83 77304
10/4/2011 85.06 86.60 83.74 86.48 106528
10/3/2011 87.43 87.78 86.00 86.02 91856
9/30/2011 87.99 90.17 87.81 87.82 87761
9/29/2011 89.45 89.82 87.38 88.78 81459
9/28/2011 89.74 90.38 87.98 88.03 70278
9/27/2011 90.24 91.00 89.40 89.74 80432
9/26/2011 87.96 89.47 86.73 89.34 75155
9/23/2011 86.10 87.85 85.75 87.37 76149
9/22/2011 85.84 86.97 85.10 85.99 107856
9/21/2011 89.26 89.72 87.48 87.52 57775
9/20/2011 89.24 90.56 89.00 89.31 79422
9/19/2011 87.61 89.22 87.54 88.81 64716
9/16/2011 88.26 88.76 88.04 88.29 75945
9/15/2011 87.55 88.24 87.37 88.07 67551
9/14/2011 86.30 87.79 85.44 86.75 76666
9/13/2011 86.17 86.30 85.17 86.12 65987
9/12/2011 84.44 86.20 84.16 86.19 82710
9/9/2011 86.29 86.46 83.65 85.03 184448
9/8/2011 89.16 90.00 88.61 88.61 73300
9/7/2011 89.48 89.48 88.62 89.29 70653
9/6/2011 87.42 88.95 87.07 88.82 71984
9/2/2011 89.46 89.93 89.01 89.09 52508
9/1/2011 90.27 91.09 90.03 90.07 54754
8/31/2011 91.06 91.20 90.02 90.41 91684
8/30/2011 90.24 91.22 90.10 90.78 63118
8/29/2011 90.60 90.82 90.07 90.79 62617
8/26/2011 88.65 90.49 87.83 89.93 59586
8/25/2011 90.06 90.46 88.36 88.71 86719
8/24/2011 89.06 90.15 88.54 90.13 81744
8/23/2011 87.76 89.56 87.75 89.53 66171
8/22/2011 88.21 88.89 87.33 87.76 70879
8/19/2011 85.82 88.43 85.82 87.23 116865
8/18/2011 86.56 87.27 84.68 85.61 113735
8/17/2011 87.14 87.51 86.44 87.50 54075
8/16/2011 86.45 87.19 85.68 86.67 56273
8/15/2011 86.82 86.87 85.76 86.82 64704
8/12/2011 86.59 86.94 85.78 86.50 65312
8/11/2011 84.73 86.97 84.44 86.28 111121
8/10/2011 84.93 85.46 83.61 84.08 134934
8/9/2011 83.46 86.03 82.57 85.96 153642
8/8/2011 83.63 84.94 82.01 82.11 144995
8/5/2011 84.71 85.53 82.75 85.08 125026
8/4/2011 85.39 86.46 84.25 84.28 107088
8/3/2011 85.11 85.81 85.00 85.54 76351
8/2/2011 86.04 86.58 85.03 85.06 56048
8/1/2011 87.49 87.49 85.60 86.39 44003
7/29/2011 86.15 86.85 85.82 86.48 57070
7/28/2011 86.99 87.77 86.67 86.78 48643
7/27/2011 87.92 88.18 87.08 87.09 66681
7/26/2011 88.06 88.45 87.83 88.02 47291
7/25/2011 87.96 89.00 87.78 88.12 53460
7/22/2011 88.50 89.57 88.44 88.56 114086
7/21/2011 86.67 87.04 86.02 86.54 61072
7/20/2011 86.22 86.58 85.90 86.27 41141
7/19/2011 85.70 86.26 85.56 86.21 46722
7/18/2011 85.48 85.93 85.15 85.40 54081
7/15/2011 85.88 86.05 84.92 85.48 58920
7/14/2011 86.02 86.46 85.56 85.81 67644
7/13/2011 85.25 85.76 84.81 84.96 65452
7/12/2011 85.20 86.05 84.97 84.99 54982
7/11/2011 85.32 85.86 85.10 85.35 52883
7/8/2011 85.60 85.90 85.25 85.60 52001
7/7/2011 86.00 86.29 85.66 86.06 60723
7/6/2011 85.64 86.28 85.30 85.86 58103
7/5/2011 85.41 85.99 85.33 85.64 50930
7/1/2011 84.16 85.79 84.15 85.65 58297
6/30/2011 84.70 84.91 84.24 84.32 49680
6/29/2011 84.41 84.66 84.10 84.57 71810
6/28/2011 82.46 84.41 82.42 84.35 85451
6/27/2011 81.51 82.50 81.51 82.32 45288
6/24/2011 82.29 82.65 81.72 81.84 64677
6/23/2011 82.06 82.34 81.40 82.29 66774
6/22/2011 82.85 83.09 82.48 82.65 45432
6/21/2011 82.77 83.07 82.49 82.80 58183
6/20/2011 82.32 82.97 82.11 82.69 47928
6/17/2011 82.22 82.72 81.85 82.52 72795
6/16/2011 81.38 81.93 80.90 81.81 52588
6/15/2011 81.22 81.89 81.11 81.24 53536
6/14/2011 81.06 81.85 80.80 81.47 52463
6/10/2011 81.21 81.38 80.28 80.36 54662
6/9/2011 81.15 81.61 80.62 81.26 45402
6/8/2011 80.18 81.50 80.00 81.15 78676
6/7/2011 81.05 82.23 80.96 81.14 72489
6/6/2011 80.60 81.47 80.43 80.70 61540
6/3/2011 80.10 80.95 80.01 80.54 57521
6/2/2011 80.95 81.27 80.46 80.75 47644
6/1/2011 81.47 81.74 80.98 80.98 57001
5/31/2011 82.13 82.25 81.28 81.54 71614
5/27/2011 82.13 82.20 81.27 81.62 54433
5/26/2011 82.87 82.97 82.20 82.43 71609
5/25/2011 82.72 82.99 82.51 82.72 65898
5/24/2011 82.65 83.08 82.41 82.64 63099
5/23/2011 81.53 82.70 81.49 82.50 65508
5/20/2011 82.79 82.85 81.99 82.33 47907
Marketplace
Trading Center