McDonald's Corp (NY: MCD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.11	38.36	37.61	38.18	14,687,366	-0.07(-0.17%)
Sep 29, 2009	38.26	38.58	38.17	38.25	11,273,993	-0.32(-0.83%)
Sep 28, 2009	38.30	38.58	38.19	38.57	11,635,013	+0.47(+1.23%)
Sep 25, 2009	37.79	38.44	37.75	38.10	16,861,542	+0.56(+1.48%)
Sep 24, 2009	37.25	37.73	37.16	37.55	13,858,400	+0.39(+1.04%)
Sep 23, 2009	37.39	37.65	37.13	37.16	12,838,600	-0.18(-0.48%)
Sep 22, 2009	37.80	37.80	37.18	37.34	11,977,484	-0.22(-0.59%)
Sep 21, 2009	37.83	37.97	37.35	37.56	14,678,051	-0.58(-1.51%)
Sep 18, 2009	37.87	38.13	37.67	38.13	21,472,576	+0.36(+0.96%)
Sep 17, 2009	37.74	37.95	37.50	37.77	14,528,799	+0.92(+2.50%)
Sep 16, 2009	36.99	37.89	36.80	36.85	25,943,794	+0.07(+0.19%)
Sep 15, 2009	36.52	36.99	36.24	36.78	21,332,416	+0.56(+1.53%)
Sep 14, 2009	36.19	36.35	36.05	36.23	15,355,593	-0.16(-0.44%)
Sep 11, 2009	36.87	36.88	36.28	36.39	18,245,844	-0.31(-0.84%)
Sep 10, 2009	36.96	37.06	36.63	36.70	18,609,636	-0.16(-0.44%)
Sep 09, 2009	36.88	37.14	36.59	36.86	26,638,474	-0.76(-2.01%)
Sep 08, 2009	37.73	37.88	37.47	37.61	11,179,745	+0.05(+0.14%)
Sep 04, 2009	37.20	37.63	37.06	37.56	7,298,576	+0.38(+1.03%)
Sep 03, 2009	37.16	37.20	36.84	37.18	8,489,841	+0.13(+0.36%)
Sep 02, 2009	37.22	37.26	36.59	37.04	10,401,551	-0.18(-0.49%)
Sep 01, 2009	37.50	37.73	37.10	37.22	11,643,143	-0.40(-1.07%)
Aug 31, 2009	37.30	37.63	37.23	37.63	11,790,832	+0.11(+0.30%)
Aug 28, 2009	38.15	38.17	37.30	37.51	12,983,547	-0.73(-1.91%)
Aug 27, 2009	38.17	38.26	37.86	38.24	12,650,497	+0.11(+0.28%)
Aug 26, 2009	37.78	38.28	37.67	38.13	12,344,232	+0.37(+0.97%)
Aug 25, 2009	37.59	37.97	37.57	37.77	11,123,992	+0.36(+0.97%)
Aug 24, 2009	37.72	37.72	37.26	37.41	9,923,125	-0.24(-0.64%)
Aug 21, 2009	37.80	37.88	37.50	37.65	11,466,166	+0.09(+0.23%)
Aug 20, 2009	37.30	37.63	37.23	37.56	8,253,736	+0.33(+0.88%)
Aug 19, 2009	36.94	37.46	36.87	37.23	11,903,380	+0.26(+0.71%)
Aug 18, 2009	36.51	36.98	36.42	36.97	15,403,537	+0.24(+0.66%)
Aug 17, 2009	36.64	36.96	36.46	36.73	15,602,627	-0.25(-0.67%)
Aug 14, 2009	37.26	37.33	36.68	36.98	11,518,146	-0.34(-0.91%)
Aug 13, 2009	37.77	37.90	37.17	37.32	14,836,378	-0.32(-0.85%)
Aug 12, 2009	37.41	37.89	37.30	37.64	10,797,637	+0.16(+0.43%)
Aug 11, 2009	37.51	37.71	37.37	37.48	13,024,493	-0.17(-0.44%)
Aug 10, 2009	37.33	37.79	37.30	37.65	16,436,111	+0.72(+1.94%)
Aug 07, 2009	36.85	37.06	36.66	36.93	12,162,977	+0.24(+0.66%)
Aug 06, 2009	36.93	36.96	36.58	36.69	15,318,638	-0.17(-0.45%)
Aug 05, 2009	36.88	36.96	36.66	36.86	14,089,289	+0.06(+0.17%)
Aug 04, 2009	37.01	37.12	36.74	36.80	17,610,766	-0.15(-0.42%)
Aug 03, 2009	36.87	37.06	36.58	36.95	15,854,202	+0.11(+0.31%)
Jul 31, 2009	37.13	37.33	36.74	36.84	20,208,126	-0.35(-0.95%)
Jul 30, 2009	37.87	37.93	37.16	37.19	20,695,160	-0.55(-1.45%)
Jul 29, 2009	37.63	38.11	37.60	37.74	11,961,369	-0.04(-0.11%)
Jul 28, 2009	37.40	37.93	37.33	37.78	13,076,519	+0.41(+1.09%)
Jul 27, 2009	37.45	37.55	37.26	37.37	11,647,641	-0.15(-0.39%)
Jul 24, 2009	37.73	37.78	37.30	37.52	18,440,586	-0.01(-0.02%)
Jul 23, 2009	38.13	38.26	37.21	37.53	51,160,484	-1.83(-4.64%)
Jul 22, 2009	39.16	39.87	39.12	39.35	13,670,713	+0.13(+0.32%)
Jul 21, 2009	39.15	39.25	38.74	39.23	11,581,457	+0.23(+0.60%)
Jul 20, 2009	38.95	39.14	38.79	38.99	12,096,913	+0.29(+0.76%)
Jul 17, 2009	38.36	38.84	38.31	38.70	14,601,163	+0.41(+1.08%)
Jul 16, 2009	38.26	38.36	38.08	38.28	15,067,045	+0.09(+0.25%)
Jul 15, 2009	38.46	38.46	37.94	38.19	17,786,210	-0.25(-0.66%)
Jul 14, 2009	38.30	38.48	38.04	38.44	9,970,159	+0.13(+0.33%)
Jul 13, 2009	38.19	38.49	38.15	38.32	10,548,670	+0.15(+0.39%)
Jul 10, 2009	37.84	38.62	37.84	38.17	10,073,846	+0.19(+0.49%)
Jul 09, 2009	38.30	38.33	37.65	37.98	11,649,028	-0.18(-0.47%)
Jul 08, 2009	38.20	38.26	37.76	38.16	16,100,121	+0.16(+0.42%)
Jul 07, 2009	38.80	38.80	37.97	38.00	12,245,445	-0.80(-2.05%)
Jul 06, 2009	38.19	38.96	38.00	38.80	11,259,614	+0.36(+0.94%)
Jul 02, 2009	38.60	38.69	38.30	38.44	10,419,251	-0.52(-1.32%)

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.