McDonald's Corp (NY: MCD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	78.08	78.24	77.66	78.22	5,488,646	+0.07(+0.09%)
May 29, 2014	78.09	78.26	77.78	78.15	5,314,164	+0.66(+0.85%)
May 28, 2014	77.90	78.06	77.16	77.49	11,638,339	-0.81(-1.04%)
May 27, 2014	78.18	78.71	78.08	78.30	6,658,185	+0.28(+0.35%)
May 23, 2014	78.42	78.03	78.03	78.03	5,456,884	-0.28(-0.36%)
May 22, 2014	78.52	78.78	78.20	78.31	1,984,999	-0.15(-0.19%)
May 21, 2014	77.80	78.47	77.68	78.45	3,576,183	+0.79(+1.01%)
May 20, 2014	78.06	78.36	77.60	77.67	4,067,480	-0.43(-0.55%)
May 19, 2014	78.65	78.66	77.83	78.09	5,014,165	-0.80(-1.02%)
May 16, 2014	78.45	79.09	78.29	78.90	6,642,145	+0.49(+0.62%)
May 15, 2014	78.62	78.79	78.14	78.41	4,964,120	-0.41(-0.51%)
May 14, 2014	79.32	79.39	78.44	78.81	5,000,603	-0.38(-0.48%)
May 13, 2014	79.04	79.27	78.41	79.20	5,170,676	+0.51(+0.65%)
May 12, 2014	78.75	79.04	78.63	78.68	4,989,145	-0.05(-0.07%)
May 09, 2014	77.91	78.75	77.89	78.74	4,770,749	+0.75(+0.96%)
May 08, 2014	78.03	78.16	77.59	77.99	4,420,206	-0.01(-0.01%)
May 07, 2014	77.46	78.11	77.22	78.00	5,622,145	+0.77(+1.00%)
May 06, 2014	77.31	77.49	77.11	77.22	3,892,810	-0.15(-0.19%)
May 05, 2014	77.55	77.55	76.95	77.37	4,533,121	-0.22(-0.29%)
May 02, 2014	77.35	78.24	77.25	77.59	6,450,038	+0.36(+0.47%)
May 01, 2014	77.02	77.29	76.75	77.23	4,491,335	-0.32(-0.41%)
Apr 30, 2014	77.68	77.84	77.29	77.55	5,857,542	-0.09(-0.12%)
Apr 29, 2014	76.66	77.86	76.35	77.64	8,660,744	+0.91(+1.19%)
Apr 28, 2014	77.25	77.40	76.23	76.73	9,717,936	-0.32(-0.42%)
Apr 25, 2014	76.38	77.07	76.03	77.05	6,600,261	+0.68(+0.89%)
Apr 24, 2014	76.13	76.57	75.83	76.37	6,219,815	+0.54(+0.72%)
Apr 23, 2014	76.00	76.49	75.74	75.83	5,463,112	-0.15(-0.19%)
Apr 22, 2014	76.51	76.70	75.65	75.98	11,646,384	-0.27(-0.35%)
Apr 21, 2014	76.34	76.79	75.92	76.24	8,303,243	-0.44(-0.58%)
Apr 17, 2014	77.05	76.69	76.69	76.69	5,941,746	-0.44(-0.58%)
Apr 16, 2014	77.26	77.35	76.87	77.13	4,615,592	+0.00(+0.00%)
Apr 15, 2014	77.03	77.22	76.55	77.13	7,688,722	+0.55(+0.72%)
Apr 14, 2014	76.24	76.62	75.98	76.58	8,046,918	+0.63(+0.83%)
Apr 11, 2014	75.85	76.29	75.78	75.95	8,567,289	-0.11(-0.14%)
Apr 10, 2014	75.39	76.38	75.09	76.06	11,551,122	+0.83(+1.10%)
Apr 09, 2014	75.03	75.38	74.89	75.23	4,508,508	+0.21(+0.28%)
Apr 08, 2014	74.19	75.13	73.86	75.03	7,292,113	+0.82(+1.10%)
Apr 07, 2014	74.64	75.15	73.87	74.21	7,822,857	-0.66(-0.88%)
Apr 04, 2014	74.79	75.29	74.50	74.87	7,076,970	+0.16(+0.22%)
Apr 03, 2014	74.99	75.05	74.47	74.71	3,367,127	+0.05(+0.07%)
Apr 02, 2014	75.08	75.14	74.46	74.65	4,819,483	-0.24(-0.32%)
Apr 01, 2014	75.04	75.36	74.68	74.89	5,874,779	-0.10(-0.13%)
Mar 31, 2014	74.54	75.31	74.43	74.99	6,319,159	+0.60(+0.81%)
Mar 28, 2014	73.64	74.54	73.60	74.38	5,678,857	+0.83(+1.12%)
Mar 27, 2014	73.26	73.71	73.08	73.56	4,748,164	+0.24(+0.33%)
Mar 26, 2014	73.47	73.87	73.31	73.31	5,282,096	-0.05(-0.07%)
Mar 25, 2014	73.77	73.81	73.31	73.37	6,444,474	-0.21(-0.28%)
Mar 24, 2014	73.50	74.00	73.43	73.57	8,357,240	+0.54(+0.74%)
Mar 21, 2014	74.37	74.51	73.03	73.03	16,524,532	-0.86(-1.17%)
Mar 20, 2014	73.39	74.16	73.29	73.90	5,543,910	+0.38(+0.52%)
Mar 19, 2014	74.41	74.42	73.27	73.51	6,775,806	-0.93(-1.24%)
Mar 18, 2014	74.81	74.96	74.37	74.44	4,253,883	-0.22(-0.30%)
Mar 17, 2014	75.07	75.12	74.55	74.66	7,260,599	+0.02(+0.02%)
Mar 14, 2014	74.45	74.88	74.21	74.64	7,203,868	+0.16(+0.22%)
Mar 13, 2014	75.65	75.65	74.21	74.48	7,140,825	-1.03(-1.36%)
Mar 12, 2014	75.28	75.78	75.08	75.51	8,760,884	-0.05(-0.07%)
Mar 11, 2014	73.39	75.67	73.21	75.56	21,328,782	+2.74(+3.76%)
Mar 10, 2014	72.87	73.19	72.65	72.82	5,730,612	-0.23(-0.31%)
Mar 07, 2014	73.24	73.28	72.65	73.05	4,871,241	-0.06(-0.08%)
Mar 06, 2014	72.72	73.18	72.48	73.11	5,697,548	+0.43(+0.59%)
Mar 05, 2014	72.93	73.14	72.63	72.69	5,081,860	+0.03(+0.04%)
Mar 04, 2014	72.86	72.88	72.56	72.66	6,085,601	+0.50(+0.70%)

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.