MCDONALD'S $99.78

up +0.03


19/6/2013 11:19 AM  |  NYSE : MCD  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

MCD historical data

Date Open High Low Close Volume
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
5/19/2011 81.60 82.63 81.37 82.51 58916
5/18/2011 80.90 81.50 80.73 81.50 43731
5/17/2011 80.70 81.29 80.44 80.93 64716
5/16/2011 80.44 81.25 80.44 81.14 62441
5/13/2011 80.59 80.91 80.38 80.74 52209
5/12/2011 79.30 80.71 79.11 80.66 64000
5/11/2011 79.68 79.97 79.17 79.51 43048
5/10/2011 79.52 79.85 79.27 79.71 43758
5/9/2011 79.46 79.82 79.08 79.31 62847
5/6/2011 78.83 79.37 78.65 78.70 60762
5/5/2011 78.84 79.18 78.20 78.60 64078
5/4/2011 78.91 79.31 78.82 79.07 54934
5/3/2011 78.63 79.09 78.51 78.94 44463
5/2/2011 78.40 78.93 78.35 78.64 40217
4/29/2011 78.04 78.59 77.77 78.31 45000
4/28/2011 78.00 78.44 77.52 78.03 39919
4/27/2011 77.41 77.96 77.01 77.87 57563
4/26/2011 77.20 77.34 76.55 76.94 48560
4/25/2011 77.15 77.25 76.54 77.13 38316
4/21/2011 77.40 77.69 76.50 76.91 94241
4/20/2011 77.18 78.41 77.17 78.40 79648
4/19/2011 76.88 77.00 76.43 76.60 48106
4/18/2011 76.89 77.36 76.40 77.00 49377
4/15/2011 77.29 77.54 76.66 77.38 46057
4/14/2011 76.72 77.22 76.45 77.07 34887
4/13/2011 76.97 77.46 76.50 76.89 48627
4/12/2011 75.83 76.96 75.83 76.66 47690
4/11/2011 76.16 76.50 76.00 76.25 39405
4/8/2011 76.25 76.38 75.78 76.04 36931
4/7/2011 76.34 76.74 75.66 76.01 54036
4/6/2011 76.78 76.91 76.46 76.72 56574
4/5/2011 76.26 76.74 75.97 76.60 42741
4/4/2011 76.31 76.50 76.14 76.39 32831
4/1/2011 76.30 76.50 75.87 75.99 38890
3/31/2011 75.84 76.45 75.76 76.09 45057
3/30/2011 75.50 76.04 75.46 75.81 34795
3/29/2011 74.87 75.45 74.87 75.37 30087
3/28/2011 75.55 75.63 75.00 75.00 30816
3/25/2011 75.00 75.75 74.76 75.25 46520
3/24/2011 74.60 75.00 74.49 74.93 43068
3/23/2011 73.75 74.65 73.67 74.53 50579
3/22/2011 74.00 74.30 73.53 73.87 44988
3/21/2011 73.50 74.23 73.38 73.76 53537
3/18/2011 73.48 73.79 72.89 72.99 91841
3/17/2011 74.13 74.19 73.12 73.40 61261
3/16/2011 74.74 74.75 73.17 73.38 105839
3/15/2011 74.50 75.67 74.34 75.12 69481
3/14/2011 76.10 76.41 75.46 75.67 79885
3/11/2011 76.36 77.04 76.00 76.73 44489
3/10/2011 75.64 77.25 75.29 76.68 81579
3/9/2011 75.68 76.00 75.20 75.78 53378
3/8/2011 75.73 76.05 74.97 75.54 89503
3/7/2011 76.38 77.24 75.94 76.29 79541
3/4/2011 76.11 76.60 75.56 76.03 54164
3/3/2011 75.26 76.63 75.17 76.24 73901
3/2/2011 74.66 74.80 73.64 74.69 78353
3/1/2011 75.71 75.91 74.71 74.89 90672
2/28/2011 74.51 75.87 74.51 75.68 113246
2/25/2011 74.90 75.34 74.42 74.44 64990
2/24/2011 74.98 75.33 74.55 75.21 72971
2/23/2011 75.97 76.45 74.59 75.19 70340
2/22/2011 75.95 76.44 75.52 75.70 70340
2/18/2011 76.08 76.32 75.37 76.13 54469
2/17/2011 75.91 76.13 75.70 75.98 43384
2/16/2011 76.28 76.34 75.76 76.02 40582
2/15/2011 75.87 76.34 75.80 76.15 38230
2/14/2011 76.07 76.45 75.83 76.24 45128
2/11/2011 75.80 76.23 75.51 76.14 45979
2/10/2011 75.98 76.32 75.53 75.76 54371
2/9/2011 75.50 75.99 75.18 75.93 58450
2/8/2011 74.37 75.97 74.20 75.36 118552
2/7/2011 74.13 74.35 73.30 73.45 116186
2/4/2011 73.73 74.50 73.64 74.05 96997
2/3/2011 73.84 74.27 73.81 73.83 111261
2/2/2011 73.49 73.76 73.08 73.64 58419
2/1/2011 74.22 74.26 73.20 73.47 84689
1/31/2011 73.80 73.98 73.35 73.67 63710
1/28/2011 74.37 74.73 73.05 73.28 90835
1/27/2011 75.43 75.45 74.34 74.35 76109
Marketplace
Trading Center