MCD: Historical Prices for MCDONALDS CP - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	63.48	63.80	62.92	62.92	6,975,100	62.92
5-Feb-10	64.07	64.34	62.63	63.37	14,007,600	63.37
4-Feb-10	65.19	65.27	64.02	64.06	10,868,400	64.06
3-Feb-10	64.63	65.75	64.61	65.21	13,695,300	65.21
2-Feb-10	63.87	64.05	63.35	64.03	7,271,400	64.03
1-Feb-10	62.83	63.97	62.83	63.89	8,062,700	63.89
29-Jan-10	62.82	63.22	62.39	62.43	7,589,600	62.43
28-Jan-10	63.85	63.87	62.75	62.83	8,560,100	62.83
27-Jan-10	63.67	64.00	63.30	63.73	8,080,800	63.73
26-Jan-10	62.75	64.00	62.75	63.81	9,292,700	63.81
25-Jan-10	63.34	63.60	62.92	63.09	6,382,200	63.09
22-Jan-10	63.23	64.78	62.81	63.39	15,645,900	63.39
21-Jan-10	62.97	63.60	62.80	63.20	11,724,100	63.20
20-Jan-10	63.49	63.60	62.75	63.01	6,996,800	63.01
19-Jan-10	62.90	63.82	62.77	63.48	8,551,500	63.48
15-Jan-10	62.67	62.98	62.05	62.28	9,429,100	62.28
14-Jan-10	62.56	62.73	62.09	62.65	7,095,600	62.65
13-Jan-10	62.86	63.29	62.56	62.59	8,623,000	62.59
12-Jan-10	62.03	62.66	62.00	62.66	7,199,400	62.66
11-Jan-10	62.02	62.43	61.85	62.32	6,081,300	62.32
8-Jan-10	62.27	62.41	61.60	61.84	6,107,300	61.84
7-Jan-10	61.25	62.34	61.11	61.90	7,517,700	61.90
6-Jan-10	62.20	62.41	61.06	61.45	10,551,300	61.45
5-Jan-10	62.66	62.75	62.19	62.30	7,099,000	62.30
4-Jan-10	62.63	63.07	62.31	62.78	5,839,300	62.78
31-Dec-09	62.97	63.07	62.39	62.44	4,495,300	62.44
30-Dec-09	63.45	63.65	62.81	62.89	6,776,100	62.89
29-Dec-09	63.68	63.92	63.56	63.59	2,628,900	63.59
28-Dec-09	63.43	63.70	63.15	63.61	2,389,400	63.61
24-Dec-09	63.34	63.71	63.25	63.42	2,577,300	63.42
23-Dec-09	62.97	63.68	62.57	63.36	5,889,700	63.36
22-Dec-09	62.68	63.09	62.66	62.97	3,418,500	62.97
21-Dec-09	62.24	63.08	62.14	62.66	4,625,700	62.66
18-Dec-09	61.99	62.43	61.97	62.17	9,854,100	62.17
17-Dec-09	62.24	62.48	61.92	61.92	5,418,500	61.92
16-Dec-09	62.32	62.74	61.93	62.42	5,647,100	62.42
15-Dec-09	62.24	62.43	61.89	62.00	4,952,700	62.00
14-Dec-09	62.25	62.40	61.82	62.14	5,632,900	62.14
11-Dec-09	61.37	61.91	61.19	61.66	5,864,400	61.66
10-Dec-09	60.98	61.35	60.69	61.05	8,035,900	61.05
9-Dec-09	60.73	61.03	60.33	60.60	10,911,800	60.60
8-Dec-09	60.45	60.90	60.04	60.61	14,696,700	60.61
7-Dec-09	61.66	62.26	61.29	61.93	9,036,800	61.93
4-Dec-09	62.46	62.70	61.14	61.59	9,497,500	61.59
3-Dec-09	62.63	62.85	61.95	61.97	10,761,500	61.97
2-Dec-09	63.50	63.85	62.49	62.50	10,518,400	62.50
1-Dec-09	63.64	64.05	63.51	63.54	9,614,400	63.54
30-Nov-09	63.76	63.76	63.03	63.25	6,566,200	63.25
27-Nov-09	62.98	63.86	62.98	63.60	3,557,900	63.60
27-Nov-09	$ 0.55 Cash Dividend
25-Nov-09	64.41	64.60	64.27	64.45	7,602,400	63.90
24-Nov-09	64.01	64.29	63.27	64.22	8,274,400	63.67
23-Nov-09	64.30	64.30	63.68	63.99	6,871,700	63.44
20-Nov-09	63.36	64.19	63.25	63.97	8,850,700	63.42
19-Nov-09	63.94	63.94	63.05	63.41	5,848,400	62.87
18-Nov-09	63.61	63.98	63.22	63.98	6,986,500	63.43
17-Nov-09	64.34	64.48	63.45	63.57	8,589,300	63.03
16-Nov-09	63.92	64.75	63.71	64.53	12,109,900	63.98
13-Nov-09	62.23	63.80	62.17	63.58	9,692,300	63.04
12-Nov-09	62.72	62.81	61.99	62.17	6,417,500	61.64
11-Nov-09	62.68	63.10	62.45	62.83	6,643,100	62.29
10-Nov-09	62.49	62.76	61.98	62.28	7,408,400	61.75
9-Nov-09	62.27	62.88	62.13	62.64	10,517,300	62.11
6-Nov-09	61.05	62.18	61.03	61.72	10,795,100	61.19
5-Nov-09	60.46	61.50	60.29	61.48	11,000,400	60.96
4-Nov-09	59.50	60.85	59.20	60.29	12,294,800	59.78
3-Nov-09	58.82	59.54	58.82	59.24	6,562,000	58.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

McDonald's Corp. (MCD)