| MCDONALDS CORPORATION Add to My Watchlist | (NYSE: MCD) |
| MCDONALDS | 63.57 | +0.65 (+1.03%) | 10,131,419 |
| Historical Data for MCD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 63.15 | 63.85 | 62.77 | 10,131,419 | 63.57 | -0.07 -0.11% |
| 02/08/10 | 63.48 | 63.80 | 62.92 | 6,975,073 | 63.64 | +0.37 +0.58% |
| 02/05/10 | 64.07 | 64.34 | 62.63 | 14,010,935 | 63.27 | -0.79 -1.23% |
| 02/04/10 | 65.19 | 65.27 | 64.02 | 10,868,356 | 64.06 | -1.15 -1.76% |
| 02/03/10 | 64.63 | 65.75 | 64.61 | 13,695,267 | 65.21 | +1.18 +1.84% |
| 02/02/10 | 63.87 | 64.05 | 63.35 | 7,271,325 | 64.03 | +0.40 +0.63% |
| 02/01/10 | 62.83 | 63.97 | 62.83 | 8,066,408 | 63.63 | +1.20 +1.92% |
| 01/29/10 | 62.82 | 63.22 | 62.39 | 7,591,260 | 62.43 | -0.40 -0.64% |
| 01/28/10 | 63.85 | 63.87 | 62.75 | 8,560,054 | 62.83 | -0.90 -1.41% |
| 01/27/10 | 63.67 | 64.00 | 63.30 | 8,080,776 | 63.73 | -0.08 -0.13% |
| 01/26/10 | 62.75 | 64.00 | 62.75 | 9,292,627 | 63.81 | +0.72 +1.14% |
| 01/25/10 | 63.34 | 63.60 | 62.92 | 6,382,145 | 63.09 | -0.30 -0.47% |
| 01/22/10 | 63.23 | 64.78 | 62.81 | 15,645,893 | 63.39 | +0.19 +0.30% |
| 01/21/10 | 62.97 | 63.60 | 62.80 | 11,724,026 | 63.20 | +0.19 +0.30% |
| 01/20/10 | 63.49 | 63.60 | 62.75 | 6,996,729 | 63.01 | -0.47 -0.74% |
| 01/19/10 | 62.90 | 63.82 | 62.77 | 8,551,473 | 63.48 | +1.20 +1.93% |
| 01/18/10 | 62.28 | 62.28 | 62.28 | 0 | 62.28 | 0.00 0.00% |
| 01/15/10 | 62.67 | 62.98 | 62.05 | 9,429,046 | 62.28 | -0.37 -0.59% |
| 01/14/10 | 62.56 | 62.73 | 62.08 | 7,095,599 | 62.65 | +0.06 +0.10% |
| 01/13/10 | 62.86 | 63.29 | 62.56 | 8,622,916 | 62.59 | -0.07 -0.11% |
| 01/12/10 | 62.03 | 62.66 | 62.00 | 7,199,321 | 62.66 | +0.34 +0.55% |
| 01/11/10 | 62.02 | 62.43 | 61.85 | 6,081,250 | 62.32 | +0.48 +0.78% |
| 01/08/10 | 62.27 | 62.41 | 61.60 | 6,107,296 | 61.84 | -0.06 -0.10% |
| 01/07/10 | 61.25 | 62.34 | 61.11 | 7,517,657 | 61.90 | +0.45 +0.73% |
| 01/06/10 | 62.20 | 62.41 | 61.06 | 10,551,272 | 61.45 | -0.84 -1.35% |
| 01/05/10 | 62.66 | 62.75 | 62.19 | 7,098,999 | 62.29 | -0.49 -0.78% |
| 01/04/10 | 62.63 | 63.07 | 62.31 | 5,839,235 | 62.78 | +0.34 +0.54% |
| 01/01/10 | 62.44 | 62.44 | 62.44 | 0 | 62.44 | 0.00 0.00% |
| 12/31/09 | 62.97 | 63.07 | 62.39 | 4,495,207 | 62.44 | -0.45 -0.72% |
| 12/30/09 | 63.45 | 63.65 | 62.81 | 6,776,034 | 62.89 | -0.70 -1.10% |
| 12/29/09 | 63.68 | 63.92 | 63.56 | 2,628,806 | 63.59 | -0.02 -0.03% |
| 12/28/09 | 63.43 | 63.70 | 63.15 | 2,389,320 | 63.61 | +0.19 +0.30% |
| 12/25/09 | 63.34 | 63.71 | 63.25 | 2,577,261 | 63.42 | 0.00 0.00% |
| 12/24/09 | 63.34 | 63.71 | 63.25 | 2,577,261 | 63.42 | +0.06 +0.09% |
| 12/23/09 | 62.97 | 63.67 | 62.57 | 5,889,689 | 63.36 | +0.39 +0.62% |
| 12/22/09 | 62.68 | 63.09 | 62.66 | 3,418,433 | 62.97 | +0.31 +0.49% |
| 12/21/09 | 62.24 | 63.08 | 62.14 | 4,625,617 | 62.66 | +0.49 +0.79% |
| 12/18/09 | 61.99 | 62.43 | 61.97 | 9,854,080 | 62.17 | +0.25 +0.40% |
| 12/17/09 | 62.24 | 62.48 | 61.92 | 5,418,462 | 61.92 | -0.49 -0.79% |
| 12/16/09 | 62.32 | 62.74 | 61.93 | 5,651,189 | 62.41 | +0.41 +0.66% |
| 12/15/09 | 62.24 | 62.43 | 61.89 | 4,952,797 | 62.00 | -0.14 -0.23% |
| 12/14/09 | 62.25 | 62.40 | 61.82 | 5,632,856 | 62.14 | +0.48 +0.78% |
| 12/11/09 | 61.37 | 61.91 | 61.19 | 5,864,347 | 61.66 | +0.61 +1.00% |
| 12/10/09 | 60.98 | 61.35 | 60.69 | 8,035,870 | 61.05 | +0.45 +0.74% |
| 12/09/09 | 60.73 | 61.03 | 60.33 | 10,911,728 | 60.60 | -0.01 -0.02% |
| 12/08/09 | 60.45 | 60.90 | 60.04 | 14,696,617 | 60.61 | -1.32 -2.13% |
| 12/07/09 | 61.66 | 62.26 | 61.29 | 9,036,797 | 61.93 | +0.34 +0.55% |
| 12/04/09 | 62.46 | 62.70 | 61.14 | 9,497,413 | 61.59 | -0.38 -0.61% |
| 12/03/09 | 62.63 | 62.85 | 61.95 | 10,761,449 | 61.97 | -0.53 -0.85% |
| 12/02/09 | 63.50 | 63.85 | 62.49 | 10,521,947 | 62.50 | -1.04 -1.64% |
| \/ Download Data To Spreadsheet | ||||||
