MCD
McDonald's Corporation
20:00:03
278.61 $
0.0000 (%0.00)
Previous Close: 283.82
Day Low₺277.93
Day High₺284.76
MCD: McDonald's Corporation Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 70.8774
CLOSE 70.9133
Low
LOW 61.06
High
HIGH 80.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 62.63 | 63.07 | 62.31 | 62.78 |
| 01/05/2010 | 62.66 | 62.75 | 62.19 | 62.3 |
| 01/06/2010 | 62.2 | 62.41 | 61.06 | 61.45 |
| 01/07/2010 | 61.25 | 62.34 | 61.11 | 61.9 |
| 01/08/2010 | 62.27 | 62.41 | 61.6 | 61.84 |
| 01/11/2010 | 62.02 | 62.43 | 61.85 | 62.32 |
| 01/12/2010 | 62.03 | 62.66 | 62 | 62.66 |
| 01/13/2010 | 62.86 | 63.29 | 62.56 | 62.59 |
| 01/14/2010 | 62.56 | 62.73 | 62.09 | 62.65 |
| 01/15/2010 | 62.67 | 62.98 | 62.05 | 62.28 |
| 01/19/2010 | 62.9 | 63.82 | 62.77 | 63.48 |
| 01/20/2010 | 63.49 | 63.6 | 62.75 | 63.01 |
| 01/21/2010 | 62.97 | 63.6 | 62.8 | 63.2 |
| 01/22/2010 | 63.23 | 64.78 | 62.81 | 63.39 |
| 01/25/2010 | 63.34 | 63.6 | 62.92 | 63.09 |
| 01/26/2010 | 62.75 | 64 | 62.75 | 63.81 |
| 01/27/2010 | 63.67 | 64 | 63.3 | 63.73 |
| 01/28/2010 | 63.85 | 63.87 | 62.75 | 62.83 |
| 01/29/2010 | 62.82 | 63.22 | 62.39 | 62.43 |
| 02/01/2010 | 62.83 | 63.97 | 62.83 | 63.89 |
| 02/02/2010 | 63.87 | 64.05 | 63.35 | 64.03 |
| 02/03/2010 | 64.63 | 65.75 | 64.61 | 65.21 |
| 02/04/2010 | 65.19 | 65.27 | 64.02 | 64.06 |
| 02/05/2010 | 64.07 | 64.34 | 62.63 | 63.37 |
| 02/08/2010 | 63.48 | 63.8 | 62.92 | 62.92 |
| 02/09/2010 | 63.15 | 63.85 | 62.77 | 63.57 |
| 02/10/2010 | 63.54 | 63.83 | 62.97 | 63.25 |
| 02/11/2010 | 63.25 | 63.84 | 62.54 | 63.79 |
| 02/12/2010 | 63.21 | 63.89 | 63.19 | 63.59 |
| 02/16/2010 | 63.5 | 64.18 | 63.28 | 64.01 |
| 02/17/2010 | 64.21 | 64.35 | 63.77 | 64.26 |
| 02/18/2010 | 64.11 | 64.62 | 64 | 64.48 |
| 02/19/2010 | 64.46 | 64.89 | 64.3 | 64.74 |
| 02/22/2010 | 64.93 | 64.93 | 64.63 | 64.77 |
| 02/23/2010 | 64.78 | 65.05 | 64.7 | 64.87 |
| 02/24/2010 | 64.96 | 65.55 | 64.77 | 65.26 |
| 02/25/2010 | 64.29 | 64.64 | 63.76 | 64.38 |
| 02/26/2010 | 64.46 | 64.73 | 63.85 | 63.85 |
| 03/01/2010 | 63.98 | 64.14 | 63.67 | 63.98 |
| 03/02/2010 | 64.42 | 64.42 | 63.91 | 64.07 |
| 03/03/2010 | 64.25 | 64.34 | 63.45 | 63.63 |
| 03/04/2010 | 63.79 | 63.79 | 63.3 | 63.43 |
| 03/05/2010 | 63.72 | 63.76 | 63.25 | 63.67 |
| 03/08/2010 | 64.41 | 65.54 | 64.23 | 65.12 |
| 03/09/2010 | 64.99 | 65.5 | 64.84 | 65.1 |
| 03/10/2010 | 65.02 | 65.24 | 64.73 | 64.94 |
| 03/11/2010 | 64.8 | 65.21 | 64.67 | 65.21 |
| 03/12/2010 | 65.46 | 65.98 | 65.36 | 65.53 |
| 03/15/2010 | 65.7 | 66.19 | 65.69 | 65.93 |
| 03/16/2010 | 66.22 | 66.24 | 65.8 | 66.07 |
| 03/17/2010 | 66.23 | 66.44 | 65.87 | 66.38 |
| 03/18/2010 | 66.47 | 66.74 | 66.36 | 66.68 |
| 03/19/2010 | 66.89 | 66.91 | 66 | 66.53 |
| 03/22/2010 | 66.07 | 67.25 | 65.9 | 67.01 |
| 03/23/2010 | 67.14 | 67.35 | 66.83 | 67.35 |
| 03/24/2010 | 66.99 | 67.19 | 66.58 | 66.8 |
| 03/25/2010 | 67.13 | 67.44 | 66.84 | 66.9 |
| 03/26/2010 | 67.09 | 67.45 | 66.93 | 67.26 |
| 03/29/2010 | 67.46 | 67.48 | 66.59 | 67.07 |
| 03/30/2010 | 67.11 | 67.49 | 66.92 | 67.24 |
| 03/31/2010 | 67.15 | 67.39 | 66.63 | 66.72 |
| 04/01/2010 | 67.06 | 67.71 | 67.06 | 67.58 |
| 04/05/2010 | 67.76 | 68.2 | 67.76 | 68.03 |
| 04/06/2010 | 67.77 | 67.96 | 67.65 | 67.81 |
| 04/07/2010 | 67.8 | 68.13 | 67.26 | 67.7 |
| 04/08/2010 | 67.9 | 69.03 | 67.87 | 68.76 |
| 04/09/2010 | 68.66 | 68.77 | 68.14 | 68.68 |
| 04/12/2010 | 68.77 | 68.85 | 68.37 | 68.53 |
| 04/13/2010 | 68.68 | 69.05 | 68.31 | 68.92 |
| 04/14/2010 | 69.18 | 69.53 | 69.05 | 69.42 |
| 04/15/2010 | 69.31 | 69.49 | 68.97 | 69.16 |
| 04/16/2010 | 69.11 | 69.28 | 68.33 | 69.03 |
| 04/19/2010 | 69 | 69.97 | 68.99 | 69.92 |
| 04/20/2010 | 69.98 | 70.59 | 69.95 | 70.34 |
| 04/21/2010 | 70.62 | 71.19 | 70.05 | 70.36 |
| 04/22/2010 | 70.25 | 71.47 | 70.12 | 71.03 |
| 04/23/2010 | 71.22 | 71.35 | 70.75 | 71.15 |
| 04/26/2010 | 71.3 | 71.42 | 70.73 | 71.02 |
| 04/27/2010 | 70.71 | 71.33 | 70.4 | 70.53 |
| 04/28/2010 | 70.48 | 70.73 | 69.76 | 70.34 |
| 04/29/2010 | 70.58 | 71.7 | 70.58 | 71.52 |
| 04/30/2010 | 71.53 | 71.71 | 70.39 | 70.59 |
| 05/03/2010 | 70.88 | 71.84 | 70.65 | 71.42 |
| 05/04/2010 | 71.15 | 71.3 | 70.3 | 70.64 |
| 05/05/2010 | 70.4 | 71.06 | 70.13 | 70.66 |
| 05/06/2010 | 70.45 | 71.49 | 67.49 | 69.42 |
| 05/07/2010 | 69.02 | 69.32 | 67.42 | 68.01 |
| 05/10/2010 | 70.07 | 71.05 | 69.75 | 70.58 |
| 05/11/2010 | 70.17 | 71.1 | 70.13 | 70.48 |
| 05/12/2010 | 70.73 | 70.94 | 70.15 | 70.67 |
| 05/13/2010 | 70.71 | 71.3 | 70.45 | 70.5 |
| 05/14/2010 | 70.28 | 70.45 | 69.1 | 69.59 |
| 05/17/2010 | 69.82 | 70.25 | 69.35 | 70.14 |
| 05/18/2010 | 70.53 | 70.81 | 69.84 | 70.02 |
| 05/19/2010 | 69.66 | 69.95 | 68.9 | 69.4 |
| 05/20/2010 | 68.54 | 69.36 | 67.63 | 67.66 |
| 05/21/2010 | 67.07 | 68.04 | 65.55 | 67.86 |
| 05/24/2010 | 67.84 | 68.51 | 67.26 | 67.66 |
| 05/25/2010 | 66.59 | 67.84 | 66.2 | 67.84 |
| 05/26/2010 | 67.89 | 68.06 | 66 | 66.01 |
| 05/27/2010 | 66.41 | 67.2 | 66.02 | 67.2 |
| 05/28/2010 | 67.24 | 67.63 | 66.75 | 66.87 |
| 06/01/2010 | 66.23 | 67.31 | 66.04 | 66.36 |
| 06/02/2010 | 66.53 | 67.8 | 66.2 | 67.77 |
| 06/03/2010 | 67.8 | 68.25 | 67.44 | 67.85 |
| 06/04/2010 | 66.82 | 68.09 | 66.52 | 66.7 |
| 06/07/2010 | 66.64 | 67.82 | 66.25 | 66.75 |
| 06/08/2010 | 67.16 | 68.45 | 65.81 | 68.38 |
| 06/09/2010 | 68.68 | 68.9 | 68.04 | 68.26 |
| 06/10/2010 | 68.98 | 69.41 | 68.71 | 69.37 |
| 06/11/2010 | 68.86 | 69.55 | 68.75 | 69.54 |
| 06/14/2010 | 69.95 | 69.98 | 69.3 | 69.3 |
| 06/15/2010 | 69.94 | 70.49 | 69.85 | 70.4 |
| 06/16/2010 | 70.06 | 70.5 | 70.01 | 70.29 |
| 06/17/2010 | 70.55 | 70.58 | 69.38 | 70.05 |
| 06/18/2010 | 70.25 | 70.43 | 69.81 | 69.88 |
| 06/21/2010 | 70.27 | 70.5 | 69.77 | 69.92 |
| 06/22/2010 | 70.01 | 70.37 | 68.55 | 68.64 |
| 06/23/2010 | 68.82 | 69.3 | 68.47 | 68.63 |
| 06/24/2010 | 68.43 | 68.54 | 67.61 | 67.73 |
| 06/25/2010 | 67.71 | 68.29 | 67.37 | 67.42 |
| 06/28/2010 | 67.58 | 67.89 | 67.25 | 67.33 |
| 06/29/2010 | 66.61 | 66.79 | 66.09 | 66.46 |
| 06/30/2010 | 66.29 | 66.84 | 65.8 | 65.87 |
| 07/01/2010 | 66.72 | 66.9 | 65.31 | 66.71 |
| 07/02/2010 | 66.75 | 67 | 65.97 | 66.14 |
| 07/06/2010 | 66.52 | 67.1 | 65.63 | 66.11 |
| 07/07/2010 | 66.09 | 67.37 | 66.01 | 67.31 |
| 07/08/2010 | 67.8 | 69.15 | 67.55 | 69.02 |
| 07/09/2010 | 69.08 | 69.33 | 68.75 | 69.22 |
| 07/12/2010 | 68.96 | 70 | 68.96 | 69.94 |
| 07/13/2010 | 70.44 | 71.07 | 70.12 | 70.84 |
| 07/14/2010 | 70.5 | 70.98 | 70.16 | 70.9 |
| 07/15/2010 | 70.9 | 71.46 | 70.43 | 71.33 |
| 07/16/2010 | 71.16 | 71.28 | 69.86 | 69.94 |
| 07/19/2010 | 69.97 | 70.38 | 69.45 | 69.91 |
| 07/20/2010 | 69.47 | 70.96 | 69.44 | 70.87 |
| 07/21/2010 | 70.93 | 71 | 69.65 | 70.11 |
| 07/22/2010 | 70.51 | 71.54 | 70.51 | 71.4 |
| 07/23/2010 | 70.76 | 71.17 | 68.94 | 69.9 |
| 07/26/2010 | 70.04 | 70.87 | 69.9 | 70.87 |
| 07/27/2010 | 71.03 | 71.03 | 69.99 | 70.4 |
| 07/28/2010 | 70.21 | 70.38 | 69.37 | 69.77 |
| 07/29/2010 | 70.2 | 70.25 | 68.9 | 69.38 |
| 07/30/2010 | 68.92 | 69.98 | 68.59 | 69.73 |
| 08/02/2010 | 70.5 | 70.5 | 69.93 | 70.25 |
| 08/03/2010 | 70.21 | 70.84 | 70.06 | 70.45 |
| 08/04/2010 | 70.38 | 70.95 | 70.21 | 70.69 |
| 08/05/2010 | 70.5 | 70.5 | 69.84 | 70.45 |
| 08/06/2010 | 70.16 | 71.8 | 70.02 | 71.74 |
| 08/09/2010 | 72.41 | 73.34 | 72.35 | 72.92 |
| 08/10/2010 | 72.5 | 72.98 | 71.97 | 72.84 |
| 08/11/2010 | 72.01 | 72.32 | 71.5 | 71.57 |
| 08/12/2010 | 71.04 | 72.15 | 71.04 | 72.06 |
| 08/13/2010 | 71.69 | 72.47 | 71.69 | 71.89 |
| 08/16/2010 | 71.76 | 72.12 | 71.54 | 71.79 |
| 08/17/2010 | 72.08 | 73.65 | 71.74 | 73.22 |
| 08/18/2010 | 73.23 | 73.82 | 72.8 | 73.25 |
| 08/19/2010 | 73.15 | 73.4 | 72.45 | 72.97 |
| 08/20/2010 | 72.87 | 73.2 | 72.68 | 73.08 |
| 08/23/2010 | 73.53 | 73.94 | 73.33 | 73.34 |
| 08/24/2010 | 72.75 | 73.1 | 72.19 | 72.72 |
| 08/25/2010 | 72.3 | 73.45 | 72.3 | 73.19 |
| 08/26/2010 | 73.69 | 73.76 | 73.11 | 73.16 |
| 08/27/2010 | 73.47 | 74.07 | 72.86 | 73.99 |
| 08/30/2010 | 73.31 | 73.47 | 72.74 | 72.74 |
| 08/31/2010 | 72.56 | 73.32 | 72.55 | 73.06 |
| 09/01/2010 | 73.92 | 74.6 | 73.72 | 74.54 |
| 09/02/2010 | 74.75 | 75.06 | 74.29 | 75.02 |
| 09/03/2010 | 74.9 | 75.35 | 74.42 | 75.09 |
| 09/07/2010 | 74.97 | 75.98 | 74.93 | 75.8 |
| 09/08/2010 | 75.94 | 76.26 | 75.75 | 76.08 |
| 09/09/2010 | 74.34 | 76.08 | 73.66 | 74.37 |
| 09/10/2010 | 74.19 | 75.13 | 74.18 | 75.01 |
| 09/13/2010 | 75.25 | 75.34 | 74.01 | 74.57 |
| 09/14/2010 | 74.47 | 74.57 | 73.81 | 73.94 |
| 09/15/2010 | 73.72 | 74.83 | 73.71 | 74.71 |
| 09/16/2010 | 74.62 | 74.9 | 74.35 | 74.8 |
| 09/17/2010 | 74.6 | 74.79 | 74.13 | 74.32 |
| 09/20/2010 | 74.32 | 75.35 | 74.3 | 75.11 |
| 09/21/2010 | 75.32 | 75.75 | 74.88 | 75.51 |
| 09/22/2010 | 75.36 | 75.78 | 75 | 75.13 |
| 09/23/2010 | 75.16 | 75.43 | 74.58 | 74.64 |
| 09/24/2010 | 75.4 | 75.44 | 74.94 | 75.1 |
| 09/27/2010 | 75.23 | 75.39 | 74.75 | 74.76 |
| 09/28/2010 | 74.96 | 74.96 | 74.22 | 74.63 |
| 09/29/2010 | 74.57 | 74.75 | 74.3 | 74.45 |
| 09/30/2010 | 74.52 | 74.97 | 73.87 | 74.51 |
| 10/01/2010 | 75.04 | 75.2 | 74.54 | 74.92 |
| 10/04/2010 | 74.91 | 75.13 | 74.4 | 74.95 |
| 10/05/2010 | 75.39 | 75.97 | 75.25 | 75.82 |
| 10/06/2010 | 75.79 | 75.95 | 75.4 | 75.56 |
| 10/07/2010 | 75.51 | 75.99 | 75.51 | 75.86 |
| 10/08/2010 | 75.91 | 76.31 | 75.64 | 76.1 |
| 10/11/2010 | 76.01 | 76.25 | 75.27 | 75.59 |
| 10/12/2010 | 75.71 | 75.82 | 74.88 | 75.58 |
| 10/13/2010 | 75.89 | 76.07 | 75.41 | 75.75 |
| 10/14/2010 | 75.77 | 77.09 | 75.67 | 77.04 |
| 10/15/2010 | 77.47 | 77.77 | 76.93 | 77.48 |
| 10/18/2010 | 77.54 | 77.94 | 77.16 | 77.32 |
| 10/19/2010 | 77.08 | 77.62 | 76.68 | 76.99 |
| 10/20/2010 | 77.27 | 78.14 | 77.17 | 77.41 |
| 10/21/2010 | 78.44 | 79.48 | 78.27 | 78.44 |
| 10/22/2010 | 78.05 | 78.75 | 77.85 | 78.55 |
| 10/25/2010 | 78.99 | 79.25 | 78.63 | 78.7 |
| 10/26/2010 | 78.59 | 79 | 78.58 | 78.76 |
| 10/27/2010 | 78.46 | 78.62 | 77 | 77.48 |
| 10/28/2010 | 77.72 | 77.77 | 77.12 | 77.48 |
| 10/29/2010 | 77.6 | 79.9 | 77.4 | 77.77 |
| 11/01/2010 | 78.06 | 78.63 | 77.37 | 77.88 |
| 11/02/2010 | 78.39 | 78.76 | 78.27 | 78.4 |
| 11/03/2010 | 78.41 | 78.71 | 77.82 | 78.5 |
| 11/04/2010 | 79.12 | 79.47 | 78.84 | 79.18 |
| 11/05/2010 | 79.39 | 79.39 | 78.8 | 79.3 |
| 11/08/2010 | 78.94 | 79.4 | 78.7 | 79.31 |
| 11/09/2010 | 79.19 | 79.25 | 78.71 | 79.1 |
| 11/10/2010 | 79.07 | 79.58 | 78.66 | 79.5 |
| 11/11/2010 | 79.36 | 79.85 | 79.32 | 79.7 |
| 11/12/2010 | 79.3 | 79.45 | 78.14 | 78.85 |
| 11/15/2010 | 78.98 | 79.38 | 78.77 | 79.07 |
| 11/16/2010 | 78.6 | 78.64 | 77.12 | 77.42 |
| 11/17/2010 | 77.43 | 78.52 | 77.43 | 78.37 |
| 11/18/2010 | 78.63 | 79.48 | 78.63 | 79.02 |
| 11/19/2010 | 79.12 | 79.66 | 78.76 | 79.64 |
| 11/22/2010 | 79.37 | 79.53 | 79.05 | 79.52 |
| 11/23/2010 | 79.05 | 79.2 | 78.44 | 79.01 |
| 11/24/2010 | 79.37 | 79.67 | 79.25 | 79.48 |
| 11/26/2010 | 79.24 | 79.27 | 78.54 | 78.81 |
| 11/29/2010 | 77.94 | 78.47 | 77.15 | 78.26 |
| 11/30/2010 | 77.76 | 78.73 | 77.5 | 78.3 |
| 12/01/2010 | 79.14 | 79.58 | 79.1 | 79.29 |
| 12/02/2010 | 79.47 | 79.65 | 79.22 | 79.38 |
| 12/03/2010 | 79.31 | 79.79 | 79.05 | 79.76 |
| 12/06/2010 | 79.69 | 79.94 | 79.4 | 79.58 |
| 12/07/2010 | 79.96 | 80.94 | 79.9 | 80.34 |
| 12/08/2010 | 78.83 | 78.95 | 78.12 | 78.74 |
| 12/09/2010 | 79.2 | 79.21 | 77.45 | 77.61 |
| 12/10/2010 | 77.65 | 77.84 | 77.32 | 77.56 |
| 12/13/2010 | 77.74 | 77.76 | 77.08 | 77.11 |
| 12/14/2010 | 77.05 | 77.37 | 76.91 | 77.11 |
| 12/15/2010 | 77.23 | 77.45 | 76.91 | 76.98 |
| 12/16/2010 | 77.19 | 77.19 | 76.53 | 76.71 |
| 12/17/2010 | 76.71 | 76.96 | 76.62 | 76.81 |
| 12/20/2010 | 76.95 | 77.06 | 76.82 | 76.92 |
| 12/21/2010 | 77.14 | 77.14 | 76.51 | 76.86 |
| 12/22/2010 | 77.04 | 77.37 | 76.91 | 77.01 |
| 12/23/2010 | 77.01 | 77.11 | 76.76 | 76.96 |
| 12/27/2010 | 76.73 | 76.75 | 76.23 | 76.43 |
| 12/28/2010 | 76.44 | 76.61 | 75.94 | 76.43 |
| 12/29/2010 | 76.75 | 77.5 | 76.63 | 76.99 |
| 12/30/2010 | 76.86 | 77.05 | 76.52 | 76.76 |
| 12/31/2010 | 76.71 | 76.86 | 76.34 | 76.76 |