MCDONALD'S $99.75

up +1.01


18/6/2013 04:18 PM  |  NYSE : MCD  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

MCD historical data

Date Open High Low Close Volume
1/26/2011 75.59 75.71 75.15 75.17 66690
1/25/2011 75.54 75.68 75.00 75.48 69598
1/24/2011 74.25 75.85 74.15 75.38 163818
1/21/2011 75.75 75.75 74.64 75.01 98259
1/20/2011 75.39 75.74 74.68 75.16 82903
1/19/2011 75.10 75.44 74.75 75.35 106967
1/18/2011 74.65 75.36 74.31 74.68 112285
1/14/2011 72.40 74.12 72.14 74.06 105700
1/13/2011 73.44 73.55 72.46 72.67 145126
1/12/2011 74.37 74.37 73.46 73.60 103785
1/11/2011 73.84 74.49 73.57 73.90 86588
1/10/2011 74.25 74.46 73.52 73.56 113386
1/7/2011 74.35 74.58 73.59 74.37 112719
1/6/2011 74.90 74.94 74.08 74.21 117171
1/5/2011 74.68 74.90 74.31 74.66 179040
1/4/2011 75.74 75.91 74.11 74.31 364716
1/3/2011 77.10 77.59 76.60 76.60 80197
12/31/2010 76.71 76.86 76.34 76.76 24851
12/30/2010 76.86 77.05 76.52 76.76 25650
12/29/2010 76.75 77.50 76.63 76.99 35839
12/28/2010 76.44 76.61 75.94 76.43 29629
12/27/2010 76.73 76.75 76.23 76.43 26126
12/23/2010 77.01 77.11 76.76 76.96 28626
12/22/2010 77.04 77.37 76.91 77.01 35181
12/21/2010 77.14 77.14 76.51 76.86 42861
12/20/2010 76.95 77.06 76.82 76.92 47408
12/17/2010 76.71 76.96 76.62 76.81 89988
12/16/2010 77.19 77.19 76.53 76.71 64837
12/15/2010 77.23 77.45 76.91 76.98 61258
12/14/2010 77.05 77.37 76.91 77.11 60404
12/13/2010 77.74 77.76 77.08 77.11 69265
12/10/2010 77.65 77.84 77.32 77.56 53211
12/9/2010 79.20 79.21 77.45 77.61 105933
12/8/2010 78.83 78.95 78.12 78.74 93365
12/7/2010 79.96 80.94 79.90 80.34 77290
12/6/2010 79.69 79.94 79.40 79.58 31137
12/3/2010 79.31 79.79 79.05 79.76 36112
12/2/2010 79.47 79.65 79.22 79.38 49944
12/1/2010 79.14 79.58 79.10 79.29 53233
11/30/2010 77.76 78.73 77.50 78.30 55583
11/29/2010 77.94 78.47 77.15 78.26 49776
11/26/2010 79.24 79.27 78.54 78.54 25767
11/24/2010 79.37 79.67 79.25 79.48 44651
11/23/2010 79.05 79.20 78.44 79.01 54604
11/22/2010 79.37 79.53 79.06 79.52 109049
11/19/2010 79.12 79.66 78.76 79.64 108660
11/18/2010 78.63 79.48 78.63 79.02 110832
11/17/2010 77.43 78.52 77.43 78.37 52728
11/16/2010 78.60 78.64 77.12 77.42 67514
11/15/2010 78.98 79.38 78.77 79.07 37416
11/12/2010 79.30 79.45 78.14 78.85 49469
11/11/2010 79.36 79.85 79.32 79.70 44389
11/10/2010 79.07 79.58 78.66 79.50 40099
11/9/2010 79.19 79.25 78.71 79.10 45343
11/8/2010 78.94 79.40 78.70 79.31 48657
11/5/2010 79.39 79.39 78.80 79.30 52432
11/4/2010 79.12 79.47 78.84 79.18 56070
11/3/2010 78.41 78.71 77.82 78.50 40605
11/2/2010 78.39 78.76 78.27 78.40 37014
11/1/2010 78.06 78.63 77.37 77.88 49578
10/29/2010 77.60 79.90 77.40 77.77 43350
10/28/2010 77.72 77.77 77.12 77.48 53463
10/27/2010 78.46 78.62 77.00 77.48 84461
10/26/2010 78.59 79.00 78.58 78.76 40302
10/25/2010 78.99 79.25 78.63 78.70 41030
10/22/2010 78.05 78.75 77.85 78.55 42240
10/21/2010 78.44 79.48 78.27 78.44 76970
10/20/2010 77.27 78.14 77.17 77.41 64066
10/19/2010 77.08 77.62 76.68 76.99 52260
10/18/2010 77.54 77.94 77.16 77.32 53752
10/15/2010 77.47 77.77 76.93 77.48 62592
10/14/2010 75.77 77.09 75.67 77.04 66164
10/13/2010 75.89 76.07 75.41 75.75 43707
10/12/2010 75.71 75.82 74.88 75.58 47035
10/11/2010 76.01 76.25 75.27 75.59 36534
10/8/2010 75.91 76.31 75.64 76.10 41182
10/7/2010 75.51 75.99 75.51 75.86 44772
10/6/2010 75.79 75.95 75.40 75.56 47327
10/5/2010 75.39 75.96 75.25 75.82 56800
10/4/2010 74.91 75.13 74.40 74.95 39003
10/1/2010 75.04 75.20 74.54 74.92 71924
9/30/2010 74.52 74.97 73.87 74.51 72377
9/29/2010 74.57 74.75 74.30 74.45 46681
9/28/2010 74.96 74.96 74.22 74.63 70475
9/27/2010 75.23 75.39 74.75 74.76 59574
9/24/2010 75.40 75.44 74.94 75.10 58434
9/23/2010 75.16 75.43 74.58 74.64 59216
9/22/2010 75.36 75.78 75.00 75.13 51416
9/21/2010 75.32 75.75 74.88 75.51 52973
9/20/2010 74.32 75.35 74.30 75.11 42112
9/17/2010 74.60 74.79 74.13 74.32 79335
9/16/2010 74.62 74.90 74.35 74.80 50733
9/15/2010 73.72 74.83 73.71 74.71 45494
9/14/2010 74.47 74.57 73.81 73.94 65435
9/13/2010 75.25 75.34 74.01 74.57 78515
9/10/2010 74.19 75.13 74.18 75.01 74839
9/9/2010 74.34 76.08 73.66 74.37 146152
9/8/2010 75.94 76.26 75.75 76.08 68087
9/7/2010 74.97 75.98 74.93 75.80 71887
9/3/2010 74.90 75.35 74.42 75.09 73281
Marketplace
Trading Center