|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 5,902,800 | 27.00 | 27.58 | 26.95 | 27.40 | 00:00:00 | | 2004-04-23 | 3,640,400 | 27.35 | 27.55 | 27.15 | 27.34 | 00:00:00 | | 2004-04-26 | 3,956,900 | 27.46 | 27.55 | 27.02 | 27.32 | 00:00:00 | | 2004-04-27 | 3,952,000 | 27.48 | 27.80 | 27.05 | 27.20 | 00:00:00 | | 2004-04-28 | 6,286,000 | 27.77 | 27.98 | 27.42 | 27.61 | 00:00:00 | | 2004-04-29 | 3,574,200 | 27.79 | 27.80 | 27.12 | 27.18 | 00:00:00 | | 2004-04-30 | 4,072,100 | 27.56 | 27.66 | 27.20 | 27.23 | 00:00:00 | | 2004-05-03 | 3,786,300 | 27.43 | 27.88 | 27.25 | 27.76 | 00:00:00 | | 2004-05-04 | 3,017,400 | 27.88 | 27.88 | 27.33 | 27.61 | 00:00:00 | | 2004-05-05 | 3,161,100 | 27.48 | 27.88 | 27.35 | 27.81 | 00:00:00 | | 2004-05-06 | 2,731,000 | 27.52 | 27.62 | 27.02 | 27.27 | 00:00:00 | | 2004-05-07 | 3,515,500 | 26.98 | 27.29 | 26.65 | 26.71 | 00:00:00 | | 2004-05-10 | 4,418,600 | 26.72 | 27.32 | 26.51 | 26.64 | 00:00:00 | | 2004-05-11 | 5,243,700 | 26.58 | 26.70 | 26.23 | 26.45 | 00:00:00 | | 2004-05-12 | 5,934,300 | 26.27 | 26.83 | 25.71 | 26.07 | 00:00:00 | | 2004-05-13 | 3,763,200 | 26.14 | 26.25 | 25.80 | 26.09 | 00:00:00 | | 2004-05-14 | 2,746,000 | 26.09 | 26.48 | 25.90 | 26.17 | 00:00:00 | | 2004-05-17 | 2,849,700 | 25.75 | 26.05 | 25.50 | 25.87 | 00:00:00 | | 2004-05-18 | 3,529,900 | 25.93 | 26.00 | 25.63 | 25.79 | 00:00:00 | | 2004-05-19 | 3,845,100 | 26.01 | 26.03 | 25.62 | 25.75 | 00:00:00 | | 2004-05-20 | 5,335,400 | 25.70 | 25.92 | 25.05 | 25.31 | 00:00:00 | | 2004-05-21 | 4,331,500 | 25.33 | 25.54 | 25.33 | 25.45 | 00:00:00 | | 2004-05-24 | 4,298,100 | 25.40 | 25.57 | 25.18 | 25.35 | 00:00:00 | | 2004-05-25 | 5,841,400 | 25.20 | 25.57 | 25.19 | 25.45 | 00:00:00 | | 2004-05-26 | 4,708,200 | 25.54 | 25.88 | 25.50 | 25.75 | 00:00:00 | | 2004-05-27 | 6,268,000 | 25.95 | 26.45 | 25.87 | 26.27 | 00:00:00 | | 2004-05-28 | 4,617,900 | 26.36 | 26.51 | 26.15 | 26.40 | 00:00:00 | | 2004-06-01 | 3,041,300 | 26.21 | 26.64 | 26.15 | 26.47 | 00:00:00 | | 2004-06-02 | 3,638,900 | 26.20 | 26.45 | 26.20 | 26.43 | 00:00:00 | | 2004-06-03 | 4,844,100 | 26.43 | 27.03 | 26.41 | 26.52 | 00:00:00 | | 2004-06-04 | 3,533,400 | 26.86 | 27.20 | 26.66 | 26.86 | 00:00:00 | | 2004-06-07 | 5,373,200 | 26.97 | 27.00 | 26.51 | 26.61 | 00:00:00 | | 2004-06-08 | 4,501,900 | 26.69 | 26.94 | 26.62 | 26.84 | 00:00:00 | | 2004-06-09 | 3,523,100 | 26.89 | 26.94 | 26.52 | 26.58 | 00:00:00 | | 2004-06-10 | 4,980,600 | 26.74 | 27.05 | 26.65 | 27.05 | 00:00:00 | | 2004-06-14 | 4,753,000 | 26.83 | 27.21 | 26.81 | 27.00 | 00:00:00 | | 2004-06-15 | 6,445,300 | 27.00 | 27.10 | 26.56 | 26.68 | 00:00:00 | | 2004-06-16 | 3,503,200 | 26.74 | 26.80 | 26.60 | 26.71 | 00:00:00 | | 2004-06-17 | 4,083,500 | 26.61 | 26.83 | 26.53 | 26.72 | 00:00:00 | | 2004-06-18 | 4,213,700 | 26.72 | 26.93 | 26.59 | 26.92 | 00:00:00 | | 2004-06-21 | 2,389,600 | 26.80 | 26.97 | 26.68 | 26.86 | 00:00:00 | | 2004-06-22 | 3,009,300 | 26.72 | 26.99 | 26.70 | 26.90 | 00:00:00 | | 2004-06-23 | 4,084,800 | 26.90 | 27.15 | 26.76 | 27.11 | 00:00:00 | | 2004-06-24 | 3,484,500 | 27.00 | 27.38 | 26.98 | 27.08 | 00:00:00 | | 2004-06-25 | 3,542,100 | 27.04 | 27.16 | 26.99 | 26.99 | 00:00:00 | | 2004-06-28 | 6,599,400 | 26.80 | 27.00 | 26.40 | 26.58 | 00:00:00 | | 2004-06-29 | 3,617,200 | 26.60 | 26.63 | 26.38 | 26.41 | 00:00:00 | | 2004-06-30 | 7,796,100 | 26.42 | 26.44 | 25.80 | 26.00 | 00:00:00 | | 2004-07-01 | 5,094,700 | 26.09 | 26.46 | 26.09 | 26.31 | 00:00:00 | | 2004-07-02 | 2,391,600 | 26.30 | 26.48 | 26.04 | 26.12 | 00:00:00 | | 2004-07-06 | 3,250,600 | 26.00 | 26.17 | 25.74 | 26.13 | 00:00:00 | | 2004-07-07 | 3,277,600 | 26.05 | 26.61 | 26.04 | 26.42 | 00:00:00 | | 2004-07-08 | 2,683,600 | 26.30 | 26.59 | 26.28 | 26.50 | 00:00:00 | | 2004-07-09 | 2,365,000 | 26.42 | 26.62 | 26.42 | 26.51 | 00:00:00 | | 2004-07-12 | 2,617,000 | 26.42 | 26.85 | 26.42 | 26.82 | 00:00:00 | | 2004-07-13 | 3,130,000 | 26.83 | 26.98 | 26.56 | 26.68 | 00:00:00 | | 2004-07-14 | 10,355,800 | 27.10 | 27.99 | 27.02 | 27.79 | 00:00:00 | | 2004-07-15 | 6,123,600 | 27.80 | 28.07 | 27.76 | 27.91 | 00:00:00 | | 2004-07-16 | 3,930,500 | 28.00 | 28.00 | 27.64 | 27.81 | 00:00:00 | | 2004-07-19 | 3,274,800 | 27.76 | 28.20 | 27.76 | 27.93 | 00:00:00 | | 2004-07-20 | 2,711,300 | 28.03 | 28.25 | 27.96 | 28.16 | 00:00:00 | | 2004-07-21 | 4,406,600 | 28.20 | 28.21 | 27.60 | 27.66 | 00:00:00 | | 2004-07-22 | 5,644,400 | 27.70 | 27.88 | 27.31 | 27.57 | 00:00:00 | | 2004-07-23 | 2,999,600 | 27.37 | 27.59 | 26.98 | 27.08 | 00:00:00 | | 2004-07-26 | 3,152,100 | 27.21 | 27.35 | 26.98 | 26.98 | 00:00:00 | | 2004-07-27 | 3,530,900 | 26.90 | 27.63 | 26.90 | 27.49 | 00:00:00 | | 2004-07-28 | 2,685,000 | 27.25 | 27.42 | 26.96 | 27.31 | 00:00:00 | | 2004-07-29 | 2,391,500 | 27.29 | 27.39 | 27.05 | 27.24 | 00:00:00 | | 2004-07-30 | 2,589,700 | 27.25 | 27.52 | 27.20 | 27.50 | 00:00:00 | | 2004-08-02 | 2,600,500 | 27.32 | 27.59 | 27.32 | 27.46 | 00:00:00 | | 2004-08-03 | 2,704,600 | 27.50 | 27.59 | 27.08 | 27.25 | 00:00:00 | | 2004-08-04 | 3,312,800 | 27.08 | 27.20 | 26.58 | 27.16 | 00:00:00 | | 2004-08-05 | 2,743,400 | 27.15 | 27.30 | 26.79 | 26.88 | 00:00:00 | | 2004-08-06 | 4,792,700 | 26.58 | 26.78 | 26.24 | 26.34 | 00:00:00 | | 2004-08-09 | 3,177,000 | 26.28 | 26.66 | 26.13 | 26.16 | 00:00:00 | | 2004-08-10 | 3,209,800 | 26.38 | 26.75 | 26.17 | 26.74 | 00:00:00 | | 2004-08-11 | 3,860,400 | 26.68 | 26.69 | 26.15 | 26.35 | 00:00:00 | | 2004-08-12 | 4,205,600 | 26.18 | 26.37 | 25.82 | 25.85 | 00:00:00 | | 2004-08-13 | 2,753,200 | 25.85 | 26.05 | 25.69 | 25.81 | 00:00:00 | | 2004-08-16 | 3,758,900 | 25.70 | 25.95 | 25.64 | 25.75 | 00:00:00 | | 2004-08-17 | 3,679,000 | 25.80 | 26.44 | 25.70 | 26.37 | 00:00:00 | | 2004-08-18 | 2,724,600 | 26.37 | 26.74 | 26.27 | 26.48 | 00:00:00 | | 2004-08-19 | 1,998,500 | 26.46 | 26.74 | 26.40 | 26.60 | 00:00:00 | | 2004-08-20 | 3,070,900 | 26.46 | 27.07 | 26.46 | 27.07 | 00:00:00 | | 2004-08-23 | 1,867,300 | 27.07 | 27.18 | 26.64 | 26.64 | 00:00:00 | | 2004-08-24 | 2,189,000 | 26.60 | 27.04 | 26.60 | 26.87 | 00:00:00 | | 2004-08-25 | 2,886,500 | 26.84 | 27.00 | 26.56 | 26.95 | 00:00:00 | | 2004-08-26 | 2,330,900 | 27.00 | 27.29 | 26.95 | 27.10 | 00:00:00 | | 2004-08-27 | 1,871,900 | 27.07 | 27.28 | 26.98 | 27.17 | 00:00:00 | | 2004-08-30 | 1,494,800 | 27.05 | 27.36 | 27.00 | 27.00 | 00:00:00 | | 2004-08-31 | 2,548,700 | 27.00 | 27.09 | 26.66 | 27.02 | 00:00:00 | | 2004-09-01 | 2,260,800 | 27.03 | 27.24 | 26.86 | 27.19 | 00:00:00 | | 2004-09-02 | 2,675,400 | 27.18 | 27.53 | 27.01 | 27.49 | 00:00:00 | | 2004-09-03 | 2,448,200 | 27.40 | 27.90 | 27.40 | 27.76 | 00:00:00 | | 2004-09-07 | 4,508,300 | 27.74 | 27.77 | 27.10 | 27.38 | 00:00:00 | | 2004-09-08 | 5,029,700 | 27.85 | 27.98 | 27.48 | 27.50 | 00:00:00 | | 2004-09-09 | 4,708,300 | 27.75 | 27.92 | 27.37 | 27.44 | 00:00:00 | | 2004-09-10 | 4,260,400 | 27.23 | 27.30 | 26.98 | 27.05 | 00:00:00 | | 2004-09-13 | 4,160,700 | 26.89 | 27.17 | 26.89 | 27.17 | 00:00:00 | | 2004-09-14 | 4,497,800 | 27.20 | 27.71 | 27.04 | 27.60 | 00:00:00 | | 2004-09-15 | 3,053,500 | 27.60 | 27.67 | 27.42 | 27.53 | 00:00:00 | | 2004-09-16 | 2,338,500 | 27.45 | 27.74 | 27.45 | 27.59 | 00:00:00 | | 2004-09-17 | 3,043,100 | 27.75 | 27.78 | 27.56 | 27.67 | 00:00:00 | | 2004-09-20 | 3,946,500 | 27.63 | 27.98 | 27.42 | 27.47 | 00:00:00 | | 2004-09-21 | 3,037,100 | 27.50 | 27.84 | 27.43 | 27.77 | 00:00:00 | | 2004-09-22 | 6,074,200 | 27.56 | 27.57 | 26.95 | 27.01 | 00:00:00 | | 2004-09-23 | 3,892,000 | 27.10 | 27.48 | 27.07 | 27.14 | 00:00:00 | | 2004-09-24 | 3,740,900 | 27.22 | 27.73 | 27.22 | 27.60 | 00:00:00 | | 2004-09-27 | 5,192,300 | 27.45 | 28.06 | 27.42 | 27.94 | 00:00:00 | | 2004-09-28 | 3,559,600 | 27.78 | 28.03 | 27.73 | 27.96 | 00:00:00 | | 2004-09-29 | 3,305,900 | 27.75 | 27.96 | 27.65 | 27.89 | 00:00:00 | | 2004-09-30 | 4,190,300 | 27.79 | 28.13 | 27.71 | 28.03 | 00:00:00 | | 2004-10-01 | 4,233,500 | 28.00 | 28.25 | 27.92 | 28.14 | 00:00:00 | | 2004-10-04 | 4,825,200 | 28.14 | 28.26 | 27.90 | 28.00 | 00:00:00 | | 2004-10-05 | 2,527,400 | 27.96 | 27.99 | 27.77 | 27.94 | 00:00:00 | | 2004-10-06 | 5,981,900 | 27.90 | 27.91 | 27.46 | 27.84 | 00:00:00 | | 2004-10-07 | 5,878,800 | 28.16 | 28.45 | 27.88 | 27.93 | 00:00:00 | | 2004-10-08 | 3,624,500 | 27.94 | 28.18 | 27.90 | 27.94 | 00:00:00 | | 2004-10-11 | 3,028,100 | 27.93 | 28.03 | 27.59 | 27.68 | 00:00:00 | | 2004-10-12 | 3,913,700 | 27.48 | 27.68 | 27.31 | 27.55 | 00:00:00 | | 2004-10-13 | 12,155,000 | 28.30 | 28.88 | 28.05 | 28.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
