McDonald's Corp (NY: MCD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	54.36	54.74	54.17	54.55	6,455,369	+0.20(+0.36%)
Apr 28, 2011	54.33	54.64	53.99	54.35	5,731,872	+0.11(+0.21%)
Apr 27, 2011	53.92	54.30	53.64	54.24	8,265,637	+0.65(+1.21%)
Apr 26, 2011	53.77	53.87	53.32	53.59	6,972,028	-0.13(-0.25%)
Apr 25, 2011	53.41	53.81	53.31	53.72	5,501,112	+0.15(+0.29%)
Apr 21, 2011	53.91	54.11	53.28	53.57	13,544,657	-1.04(-1.90%)
Apr 20, 2011	53.76	54.61	53.75	54.61	11,440,252	+1.25(+2.35%)
Apr 19, 2011	53.55	53.63	53.24	53.35	6,914,594	-0.28(-0.52%)
Apr 18, 2011	53.56	53.88	53.21	53.63	7,092,092	-0.26(-0.49%)
Apr 15, 2011	53.83	54.01	53.40	53.90	6,614,841	+0.22(+0.40%)
Apr 14, 2011	53.44	53.79	53.25	53.68	5,009,029	+0.13(+0.23%)
Apr 13, 2011	53.61	53.95	53.28	53.56	6,984,362	+0.16(+0.30%)
Apr 12, 2011	52.82	53.60	52.82	53.40	6,851,072	+0.29(+0.54%)
Apr 11, 2011	53.05	53.28	52.94	53.11	5,659,022	+0.15(+0.28%)
Apr 08, 2011	53.11	53.20	52.78	52.96	5,304,443	+0.02(+0.04%)
Apr 07, 2011	53.17	53.45	52.70	52.94	7,780,577	-0.49(-0.93%)
Apr 06, 2011	53.48	53.57	53.26	53.44	8,124,894	+0.08(+0.16%)
Apr 05, 2011	53.12	53.45	52.92	53.35	6,141,483	+0.15(+0.27%)
Apr 04, 2011	53.15	53.28	53.03	53.21	4,718,612	+0.28(+0.53%)
Apr 01, 2011	53.15	53.28	52.85	52.93	5,593,033	-0.07(-0.13%)
Mar 31, 2011	52.82	53.25	52.77	53.00	6,469,081	+0.20(+0.37%)
Mar 30, 2011	52.80	52.80	52.80	52.80	4,998,801	+0.31(+0.58%)
Mar 29, 2011	52.15	52.55	52.15	52.50	4,320,595	+0.26(+0.49%)
Mar 28, 2011	52.62	52.68	52.24	52.24	4,424,550	-0.17(-0.33%)
Mar 25, 2011	52.24	52.76	52.07	52.41	6,681,928	+0.22(+0.43%)
Mar 24, 2011	51.96	52.24	51.88	52.19	6,184,925	+0.28(+0.54%)
Mar 23, 2011	51.37	52.00	51.31	51.91	7,262,481	+0.46(+0.89%)
Mar 22, 2011	51.54	51.75	51.22	51.45	6,460,964	+0.08(+0.15%)
Mar 21, 2011	51.36	51.47	51.26	51.38	7,687,573	+0.54(+1.05%)
Mar 18, 2011	51.18	51.40	50.77	50.84	13,195,276	-0.29(-0.56%)
Mar 17, 2011	51.63	51.68	50.93	51.13	8,804,686	+0.01(+0.03%)
Mar 16, 2011	52.06	52.07	50.97	51.11	15,203,166	-1.21(-2.32%)
Mar 15, 2011	52.37	52.71	52.29	52.32	9,984,869	-0.38(-0.73%)
Mar 14, 2011	53.01	53.22	52.56	52.71	11,471,306	-0.74(-1.38%)
Mar 11, 2011	53.19	53.66	52.94	53.44	6,389,195	+0.03(+0.07%)
Mar 10, 2011	52.69	53.81	52.44	53.41	11,715,298	+0.63(+1.19%)
Mar 09, 2011	52.71	52.94	52.38	52.78	7,665,384	+0.16(+0.30%)
Mar 08, 2011	52.75	52.97	52.22	52.62	12,857,671	-0.52(-0.97%)
Mar 07, 2011	53.20	53.80	52.89	53.14	11,421,454	+0.18(+0.34%)
Mar 04, 2011	53.01	53.35	52.63	52.96	7,778,796	-0.15(-0.28%)
Mar 03, 2011	52.42	53.38	52.36	53.10	10,615,227	+1.08(+2.08%)
Mar 02, 2011	52.00	52.10	51.29	52.02	11,249,644	-0.14(-0.27%)
Mar 01, 2011	52.73	52.87	52.04	52.16	13,019,167	-0.55(-1.04%)
Feb 28, 2011	51.90	52.85	51.90	52.71	16,259,427	+0.86(+1.67%)
Feb 25, 2011	52.17	52.48	51.84	51.85	9,341,314	-0.11(-0.21%)
Feb 24, 2011	51.80	52.04	51.51	51.96	10,572,417	+0.01(+0.03%)
Feb 23, 2011	52.49	52.82	51.53	51.95	10,181,412	-0.35(-0.67%)
Feb 22, 2011	52.47	52.81	52.18	52.30	10,181,109	-0.30(-0.56%)
Feb 18, 2011	52.56	52.73	52.07	52.60	7,883,875	+0.10(+0.20%)
Feb 17, 2011	52.44	52.60	52.30	52.49	6,279,397	-0.03(-0.05%)
Feb 16, 2011	52.70	52.74	52.34	52.52	5,875,180	-0.09(-0.17%)
Feb 15, 2011	52.42	52.74	52.37	52.61	5,533,452	-0.06(-0.12%)
Feb 14, 2011	52.56	52.82	52.39	52.67	6,532,728	+0.07(+0.13%)
Feb 11, 2011	52.37	52.67	52.17	52.60	6,655,901	+0.26(+0.50%)
Feb 10, 2011	52.49	52.73	52.18	52.34	7,869,708	-0.12(-0.22%)
Feb 09, 2011	52.16	52.50	51.94	52.46	8,462,730	+0.39(+0.76%)
Feb 08, 2011	51.38	52.49	51.26	52.06	17,165,552	+1.32(+2.60%)
Feb 07, 2011	51.21	51.37	50.64	50.75	16,819,830	-0.41(-0.81%)
Feb 04, 2011	50.94	51.47	50.88	51.16	14,046,878	-0.11(-0.22%)
Feb 03, 2011	51.01	51.31	50.99	51.27	16,105,052	+0.39(+0.77%)
Feb 02, 2011	50.77	50.96	50.49	50.88	8,456,070	+0.12(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.