MCD: Historical Prices for MCDONALDS CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	63.36	64.19	63.25	63.97	8,850,700	63.97
19-Nov-09	63.94	63.94	63.05	63.41	5,848,400	63.41
18-Nov-09	63.61	63.98	63.22	63.98	6,986,500	63.98
17-Nov-09	64.34	64.48	63.45	63.57	8,589,300	63.57
16-Nov-09	63.92	64.75	63.71	64.53	12,109,900	64.53
13-Nov-09	62.23	63.80	62.17	63.58	9,692,300	63.58
12-Nov-09	62.72	62.81	61.99	62.17	6,417,500	62.17
11-Nov-09	62.68	63.10	62.45	62.83	6,643,100	62.83
10-Nov-09	62.49	62.76	61.98	62.28	7,408,400	62.28
9-Nov-09	62.27	62.88	62.13	62.64	10,517,300	62.64
6-Nov-09	61.05	62.18	61.03	61.72	10,795,100	61.72
5-Nov-09	60.46	61.50	60.29	61.48	11,000,400	61.48
4-Nov-09	59.50	60.85	59.20	60.29	12,294,800	60.29
3-Nov-09	58.82	59.54	58.82	59.24	6,562,000	59.24
2-Nov-09	58.84	59.54	58.60	59.16	7,583,300	59.16
30-Oct-09	59.09	59.50	58.56	58.61	9,878,800	58.61
29-Oct-09	58.98	59.22	58.60	59.14	6,950,800	59.14
28-Oct-09	58.65	59.32	58.60	58.64	8,752,500	58.64
27-Oct-09	59.22	59.28	58.44	59.02	8,336,600	59.02
26-Oct-09	59.51	59.96	59.12	59.20	9,020,300	59.20
23-Oct-09	59.50	59.61	59.02	59.43	7,629,500	59.43
22-Oct-09	59.87	60.60	59.09	59.50	24,641,000	59.50
21-Oct-09	58.80	59.11	58.00	58.33	9,619,500	58.33
20-Oct-09	59.60	59.65	58.62	58.92	7,608,600	58.92
19-Oct-09	58.97	59.45	58.82	59.28	7,560,600	59.28
16-Oct-09	58.08	59.23	58.06	58.78	9,980,400	58.78
15-Oct-09	57.27	58.25	57.27	58.20	8,141,000	58.20
14-Oct-09	57.40	57.93	57.39	57.50	7,580,200	57.50
13-Oct-09	56.71	57.30	56.68	57.05	6,164,500	57.05
12-Oct-09	56.93	57.54	56.57	56.68	8,550,100	56.68
9-Oct-09	56.54	56.77	56.03	56.70	10,227,800	56.70
8-Oct-09	57.47	57.62	56.81	56.87	8,713,600	56.87
7-Oct-09	57.23	57.56	56.72	57.14	7,284,400	57.14
6-Oct-09	56.72	57.64	56.72	57.44	7,164,800	57.44
5-Oct-09	56.90	57.00	56.29	56.61	8,040,800	56.61
2-Oct-09	56.27	57.18	56.09	56.71	8,862,000	56.71
1-Oct-09	56.99	57.14	56.46	56.74	10,006,000	56.74
30-Sep-09	56.96	57.33	56.22	57.07	9,826,300	57.07
29-Sep-09	57.18	57.66	57.05	57.17	7,542,100	57.17
28-Sep-09	57.24	57.67	57.08	57.17	7,784,200	57.17
25-Sep-09	56.48	57.46	56.42	56.95	11,279,900	56.95
24-Sep-09	55.68	56.39	55.54	56.12	9,271,400	56.12
23-Sep-09	55.88	56.27	55.50	55.54	8,589,400	55.54
22-Sep-09	56.50	56.50	55.58	55.81	8,013,300	55.81
21-Sep-09	56.54	56.75	55.83	56.14	9,820,100	56.14
18-Sep-09	56.60	57.00	56.30	57.00	14,364,400	57.00
17-Sep-09	56.41	56.73	56.05	56.46	9,719,900	56.46
16-Sep-09	55.29	56.64	55.00	56.47	17,384,000	56.47
15-Sep-09	54.59	55.29	54.17	54.98	14,272,000	54.98
14-Sep-09	54.10	54.34	53.88	54.23	10,273,400	54.23
11-Sep-09	55.11	55.12	54.23	54.39	12,205,600	54.39
10-Sep-09	55.25	55.39	54.75	54.85	12,450,400	54.85
9-Sep-09	55.12	55.52	54.69	55.09	17,822,200	55.09
8-Sep-09	56.40	56.62	56.00	56.22	7,479,600	56.22
4-Sep-09	55.60	56.24	55.40	56.14	4,877,700	56.14
3-Sep-09	55.55	55.60	55.06	55.57	5,680,000	55.57
2-Sep-09	55.64	55.70	54.69	55.37	6,959,000	55.37
1-Sep-09	56.05	56.40	55.46	55.64	7,785,000	55.64
31-Aug-09	55.75	56.24	55.65	56.24	7,888,500	56.24
28-Aug-09	57.02	57.05	55.76	56.07	8,683,600	56.07
28-Aug-09	$ 0.50 Dividend
27-Aug-09	57.06	57.18	56.59	57.16	8,462,900	56.66
26-Aug-09	56.47	57.22	56.30	57.00	8,253,300	56.50
25-Aug-09	56.18	56.75	56.15	56.45	7,442,300	55.96
24-Aug-09	56.38	56.38	55.70	55.91	6,638,900	55.42
21-Aug-09	56.50	56.62	56.05	56.27	7,671,200	55.78
20-Aug-09	55.76	56.25	55.65	56.14	5,522,000	55.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions