TR4DER - MCDONALDS CORPORA [MCD] Historical Prices

MCDONALDS CORPORA - [Ticker: MCD]
Last Trade	186.68	Last Trade Time	2018-12-04 - 00:00:00
Variation	+1.31 (+1.01%)	Open	185.79
High	187.80	Low	185.62
Volume	577,317	Average Volume (3m)	0
Yield		Bid / Ask	166.75 x 500 - 166.78 x 200
Former Close	185.37	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
MCD quotes from 2000-01-01 to 2023-06-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	4,520,600	39.94	40.06	38.94	39.63	00:00:00
2000-01-04	4,216,500	39.31	39.56	38.38	38.81	00:00:00
2000-01-05	5,231,600	38.81	40.38	38.81	39.44	00:00:00
2000-01-06	4,809,400	39.13	39.38	38.69	38.88	00:00:00
2000-01-07	5,124,700	39.00	40.00	38.88	39.88	00:00:00
2000-01-10	4,113,900	40.00	41.00	39.75	40.06	00:00:00
2000-01-11	5,440,200	40.13	41.50	40.13	41.00	00:00:00
2000-01-12	8,090,000	40.94	43.06	40.63	42.75	00:00:00
2000-01-13	5,700,200	42.69	43.63	41.88	42.31	00:00:00
2000-01-14	3,365,400	42.81	42.81	41.88	42.61	00:00:00
2000-01-18	3,401,100	42.38	42.50	41.19	41.50	00:00:00
2000-01-19	3,344,700	41.00	42.63	41.00	42.38	00:00:00
2000-01-20	3,309,700	42.56	42.56	41.00	42.56	00:00:00
2000-01-21	3,722,600	41.63	41.88	40.44	41.06	00:00:00
2000-01-24	3,593,500	41.25	41.44	39.50	39.50	00:00:00
2000-01-25	3,304,500	39.75	40.25	39.19	39.81	00:00:00
2000-01-26	16,703,200	39.63	39.63	34.69	35.75	00:00:00
2000-01-27	12,082,200	36.00	37.94	35.88	37.63	00:00:00
2000-01-28	4,444,200	37.13	37.44	36.38	36.75	00:00:00
2000-01-31	4,838,300	37.25	38.00	37.13	37.38	00:00:00
2000-02-01	4,679,500	37.44	37.56	36.50	36.63	00:00:00
2000-02-02	5,769,100	36.63	36.75	35.38	35.50	00:00:00
2000-02-03	9,225,700	35.56	36.19	34.44	35.00	00:00:00
2000-02-04	7,752,200	35.88	35.88	34.63	35.13	00:00:00
2000-02-07	9,992,900	35.25	35.63	34.00	34.94	00:00:00
2000-02-08	12,144,800	36.00	37.63	35.50	36.31	00:00:00
2000-02-09	5,915,400	36.69	36.69	35.38	35.88	00:00:00
2000-02-10	5,353,400	35.50	36.25	35.13	35.50	00:00:00
2000-02-11	3,920,500	35.06	35.44	34.81	34.94	00:00:00
2000-02-14	4,426,400	35.31	35.31	33.31	33.88	00:00:00
2000-02-15	4,669,200	33.75	34.13	33.44	33.75	00:00:00
2000-02-16	3,804,900	33.75	34.44	33.25	33.38	00:00:00
2000-02-17	4,272,000	33.56	34.06	33.38	33.75	00:00:00
2000-02-18	5,494,900	33.56	33.69	32.31	32.50	00:00:00
2000-02-22	4,479,500	32.25	33.19	32.19	32.31	00:00:00
2000-02-23	4,927,400	32.44	33.38	32.38	32.63	00:00:00
2000-02-24	6,154,300	32.13	32.38	31.00	31.37	00:00:00
2000-02-25	4,551,200	31.50	31.81	30.75	31.00	00:00:00
2000-02-28	3,880,600	31.25	31.69	30.62	31.12	00:00:00
2000-02-29	4,883,900	31.75	32.44	31.56	31.75	00:00:00
2000-03-01	4,969,800	31.87	31.94	31.12	31.25	00:00:00
2000-03-02	4,884,600	31.12	31.44	30.75	30.87	00:00:00
2000-03-03	5,193,900	31.00	32.31	30.56	32.31	00:00:00
2000-03-06	4,175,100	32.50	32.50	31.12	31.56	00:00:00
2000-03-07	6,183,300	31.50	31.56	29.81	29.87	00:00:00
2000-03-08	4,015,900	30.37	31.25	30.00	30.75	00:00:00
2000-03-09	4,779,200	30.62	32.00	30.00	32.00	00:00:00
2000-03-10	4,819,200	31.44	32.38	31.00	31.75	00:00:00
2000-03-13	5,659,700	32.00	32.44	31.31	32.44	00:00:00
2000-03-14	5,235,700	32.44	32.50	30.06	30.50	00:00:00
2000-03-15	7,044,600	30.69	32.88	30.44	32.50	00:00:00
2000-03-16	8,241,900	33.38	34.38	32.75	34.06	00:00:00
2000-03-17	5,463,000	35.00	35.19	33.75	33.81	00:00:00
2000-03-20	2,736,000	34.25	34.88	34.13	34.56	00:00:00
2000-03-21	4,239,900	34.75	35.50	34.50	35.25	00:00:00
2000-03-22	3,754,000	35.25	35.75	35.00	35.25	00:00:00
2000-03-23	4,034,900	34.00	35.94	33.94	35.19	00:00:00
2000-03-24	3,188,100	35.13	35.94	34.69	34.81	00:00:00
2000-03-27	2,189,900	34.19	35.19	34.13	34.75	00:00:00
2000-03-28	2,963,500	34.00	35.38	34.00	35.13	00:00:00
2000-03-29	5,292,800	34.88	37.06	34.81	36.81	00:00:00
2000-03-30	4,939,100	36.81	38.25	36.81	37.63	00:00:00
2000-03-31	3,738,300	37.88	37.94	36.81	37.38	00:00:00
2000-04-03	4,459,400	37.81	38.63	37.56	38.50	00:00:00
2000-04-04	5,145,500	38.69	39.31	37.69	38.53	00:00:00
2000-04-05	4,143,600	38.00	38.63	37.25	38.56	00:00:00
2000-04-06	4,124,100	37.75	38.06	36.88	37.00	00:00:00
2000-04-07	3,155,400	36.38	37.31	36.13	37.00	00:00:00
2000-04-10	3,234,600	36.88	36.94	35.88	36.38	00:00:00
2000-04-11	3,354,100	36.13	37.75	35.88	37.69	00:00:00
2000-04-12	4,548,200	37.25	38.19	36.31	36.31	00:00:00
2000-04-13	7,400,300	36.00	36.00	34.13	34.13	00:00:00
2000-04-14	5,744,700	33.56	34.81	33.00	33.56	00:00:00
2000-04-17	4,728,900	33.50	34.13	33.06	33.69	00:00:00
2000-04-18	5,440,000	33.75	33.81	31.94	32.50	00:00:00
2000-04-19	3,473,000	32.94	33.19	32.50	33.06	00:00:00
2000-04-20	7,009,700	34.00	36.00	33.75	35.81	00:00:00
2000-04-24	9,601,600	35.25	39.00	35.13	39.00	00:00:00
2000-04-25	3,975,100	38.94	39.44	38.19	38.75	00:00:00
2000-04-26	3,479,300	38.38	39.38	38.38	38.88	00:00:00
2000-04-27	2,904,600	38.13	39.13	38.06	38.81	00:00:00
2000-04-28	2,936,500	38.56	38.75	37.56	38.06	00:00:00
2000-05-01	3,089,100	38.00	39.31	38.00	38.88	00:00:00
2000-05-02	3,129,800	38.38	39.63	38.31	39.19	00:00:00
2000-05-03	5,243,800	38.25	38.69	37.06	37.31	00:00:00
2000-05-04	6,515,400	36.63	36.69	35.56	35.75	00:00:00
2000-05-05	4,968,100	35.50	36.19	35.00	35.69	00:00:00
2000-05-08	3,115,600	35.75	36.13	35.19	35.81	00:00:00
2000-05-09	3,165,700	36.25	37.19	36.19	37.00	00:00:00
2000-05-10	5,995,500	37.19	38.81	37.13	38.63	00:00:00
2000-05-11	3,185,200	38.50	38.81	38.13	38.19	00:00:00
2000-05-12	2,410,500	38.25	38.25	37.25	37.56	00:00:00
2000-05-15	2,840,100	37.44	38.56	37.38	38.19	00:00:00
2000-05-16	2,753,400	38.81	39.25	38.44	39.19	00:00:00
2000-05-17	2,017,900	38.69	39.31	38.31	39.06	00:00:00
2000-05-18	1,933,700	38.81	39.06	38.56	38.63	00:00:00
2000-05-19	2,985,300	37.81	38.75	37.63	37.81	00:00:00
2000-05-22	3,145,000	37.88	39.13	37.81	38.88	00:00:00
2000-05-23	2,757,100	38.38	39.25	37.75	39.13	00:00:00
2000-05-24	5,108,400	39.13	39.94	38.13	38.75	00:00:00
2000-05-25	3,453,100	38.00	38.56	37.13	37.31	00:00:00
2000-05-26	3,130,700	37.25	37.94	37.19	37.75	00:00:00
2000-05-30	4,210,200	37.00	37.06	35.94	36.56	00:00:00
2000-05-31	3,880,700	36.00	36.56	35.31	35.81	00:00:00
2000-06-01	2,979,100	35.56	35.81	35.25	35.63	00:00:00
2000-06-02	3,701,800	36.13	36.31	35.19	36.13	00:00:00
2000-06-05	1,957,900	36.00	36.00	35.25	35.50	00:00:00
2000-06-06	3,577,600	35.13	35.63	34.88	35.13	00:00:00
2000-06-07	2,518,000	35.13	35.31	34.31	34.88	00:00:00
2000-06-08	3,312,300	34.50	35.75	34.50	35.44	00:00:00
2000-06-09	15,301,500	35.50	36.00	31.62	33.88	00:00:00
2000-06-12	8,145,700	33.25	33.31	32.00	32.63	00:00:00
2000-06-13	6,046,900	32.25	33.19	32.06	32.38	00:00:00
2000-06-14	5,941,800	32.00	33.00	31.62	31.75	00:00:00
2000-06-15	6,280,100	31.75	32.31	31.62	32.13	00:00:00
2000-06-16	6,858,000	32.50	32.56	31.31	31.31	00:00:00
2000-06-19	4,510,500	31.87	32.06	31.06	31.50	00:00:00
2000-06-20	3,930,200	31.69	31.75	31.00	31.50	00:00:00
2000-06-21	4,396,800	31.25	31.75	31.06	31.31	00:00:00
2000-06-22	3,928,900	31.25	31.56	31.12	31.44	00:00:00
2000-06-23	7,978,700	31.69	33.19	31.50	32.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>