MCDONALD'S $98.81

down -0.94


19/6/2013 04:19 PM  |  NYSE : MCD  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

MCD historical data

Date Open High Low Close Volume
9/2/2010 74.75 75.06 74.29 75.02 58852
9/1/2010 73.92 74.60 73.72 74.54 67468
8/31/2010 72.56 73.32 72.55 73.06 55981
8/30/2010 73.31 73.47 72.74 72.74 41929
8/27/2010 73.47 74.07 72.86 73.99 65929
8/26/2010 73.69 73.76 73.11 73.16 52156
8/25/2010 72.30 73.45 72.30 73.19 67046
8/24/2010 72.75 73.10 72.19 72.72 58462
8/23/2010 73.53 73.94 73.33 73.34 54043
8/20/2010 72.87 73.20 72.68 73.08 55663
8/19/2010 73.15 73.40 72.45 72.97 69505
8/18/2010 73.23 73.82 72.80 73.25 60308
8/17/2010 72.08 73.64 71.74 73.22 73929
8/16/2010 71.76 72.12 71.54 71.79 49357
8/13/2010 71.69 72.47 71.69 71.89 59373
8/12/2010 71.04 72.15 71.04 72.06 56414
8/11/2010 72.01 72.32 71.50 71.57 54780
8/10/2010 72.50 72.98 71.97 72.84 56897
8/9/2010 72.41 73.34 72.35 72.92 89212
8/6/2010 70.16 71.80 70.02 71.74 67753
8/5/2010 70.50 70.50 69.84 70.45 54415
8/4/2010 70.38 70.95 70.21 70.69 45671
8/3/2010 70.21 70.84 70.06 70.45 49460
8/2/2010 70.50 70.50 69.93 70.25 58403
7/30/2010 68.92 69.98 68.59 69.73 59903
7/29/2010 70.20 70.25 68.90 69.38 51317
7/28/2010 70.21 70.38 69.37 69.77 67084
7/27/2010 71.03 71.03 69.99 70.40 62149
7/26/2010 70.04 70.87 69.90 70.87 55254
7/23/2010 70.76 71.17 68.94 69.90 122389
7/22/2010 70.51 71.54 70.51 71.40 67179
7/21/2010 70.93 71.00 69.65 70.11 57142
7/20/2010 69.47 70.96 69.44 70.87 54743
7/19/2010 69.97 70.38 69.45 69.91 50727
7/16/2010 71.16 71.28 69.86 69.94 59810
7/15/2010 70.90 71.46 70.43 71.33 54701
7/14/2010 70.50 70.98 70.16 70.90 44761
7/13/2010 70.44 71.07 70.12 70.84 60721
7/12/2010 68.96 70.00 68.96 69.94 54208
7/9/2010 69.08 69.33 68.75 69.22 45130
7/8/2010 67.80 69.15 67.55 69.02 78712
7/7/2010 66.09 67.37 66.00 67.31 66232
7/6/2010 66.52 67.10 65.63 66.11 59407
7/2/2010 66.75 67.00 65.96 66.14 52806
7/1/2010 66.72 66.90 65.31 66.71 109244
6/30/2010 66.29 66.84 65.80 65.87 72049
6/29/2010 66.61 66.79 66.09 66.46 87152
6/28/2010 67.58 67.89 67.25 67.33 44277
6/25/2010 67.71 68.29 67.37 67.42 80417
6/24/2010 68.43 68.54 67.61 67.73 59428
6/23/2010 68.82 69.30 68.47 68.63 54432
6/22/2010 70.01 70.37 68.55 68.64 54877
6/21/2010 70.27 70.50 69.77 69.92 52031
6/18/2010 70.25 70.43 69.81 69.88 88179
6/17/2010 70.55 70.58 69.38 70.05 70149
6/16/2010 70.06 70.50 70.01 70.29 45485
6/15/2010 69.94 70.49 69.85 70.40 64199
6/14/2010 69.95 69.98 69.30 69.30 45253
6/11/2010 68.86 69.55 68.75 69.54 53671
6/10/2010 68.98 69.41 68.71 69.37 67204
6/9/2010 68.68 68.90 68.04 68.26 89218
6/8/2010 67.16 68.45 65.81 68.38 135658
6/7/2010 66.64 67.82 66.25 66.75 98084
6/4/2010 66.82 68.09 66.52 66.70 75280
6/3/2010 67.80 68.25 67.44 67.85 44025
6/2/2010 66.53 67.80 66.20 67.77 57504
6/1/2010 66.23 67.31 66.04 66.36 53677
5/28/2010 67.24 67.63 66.75 66.87 71648
5/27/2010 66.41 67.20 66.02 67.20 97280
5/26/2010 67.89 68.06 66.00 66.01 115252
5/25/2010 66.59 67.84 66.20 67.84 92579
5/24/2010 67.84 68.51 67.26 67.66 67333
5/21/2010 67.07 68.04 65.55 67.86 126148
5/20/2010 68.54 69.36 67.63 67.66 135710
5/19/2010 69.66 69.95 68.90 69.40 78143
5/18/2010 70.53 70.81 69.84 70.02 68978
5/17/2010 69.82 70.25 69.35 70.14 74670
5/14/2010 70.28 70.45 69.10 69.59 91114
5/13/2010 70.71 71.30 70.45 70.50 57340
5/12/2010 70.73 70.94 70.15 70.67 56555
5/11/2010 70.17 71.10 70.13 70.48 67099
5/10/2010 70.07 71.05 69.75 70.58 109033
5/7/2010 69.02 69.32 67.42 68.01 152807
5/6/2010 70.45 71.49 67.49 69.42 164896
5/5/2010 70.40 71.06 70.13 70.66 95777
5/4/2010 71.15 71.30 70.30 70.64 72402
5/3/2010 70.88 71.84 70.65 71.42 59906
4/30/2010 71.53 71.71 70.39 70.59 69666
4/29/2010 70.58 71.70 70.58 71.52 73574
4/28/2010 70.48 70.73 69.76 70.34 75894
4/27/2010 70.71 71.33 70.40 70.53 81544
4/26/2010 71.30 71.42 70.73 71.02 60356
4/23/2010 71.22 71.35 70.75 71.15 59237
4/22/2010 70.25 71.47 70.12 71.03 71396
4/21/2010 70.62 71.19 70.05 70.36 107381
4/20/2010 69.98 70.59 69.95 70.34 73403
4/19/2010 69.00 69.97 68.99 69.92 71579
4/16/2010 69.11 69.28 68.33 69.03 78761
4/15/2010 69.31 69.49 68.97 69.16 47672
4/14/2010 69.18 69.53 69.05 69.42 61930
Marketplace
Trading Center