|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 12,155,000 | 28.30 | 28.88 | 28.05 | 28.86 | 00:00:00 | 2004-10-14 | 6,351,500 | 28.65 | 29.19 | 28.65 | 29.08 | 00:00:00 | 2004-10-15 | 5,329,600 | 29.24 | 29.49 | 28.96 | 28.99 | 00:00:00 | 2004-10-18 | 5,443,300 | 28.83 | 29.48 | 28.80 | 29.20 | 00:00:00 | 2004-10-19 | 7,012,600 | 29.21 | 29.49 | 28.81 | 29.00 | 00:00:00 | 2004-10-20 | 5,219,000 | 28.74 | 28.84 | 28.35 | 28.80 | 00:00:00 | 2004-10-21 | 4,038,500 | 28.80 | 28.99 | 28.27 | 28.52 | 00:00:00 | 2004-10-22 | 4,013,100 | 28.47 | 28.75 | 28.42 | 28.52 | 00:00:00 | 2004-10-25 | 3,644,100 | 28.34 | 28.55 | 28.10 | 28.38 | 00:00:00 | 2004-10-26 | 3,774,300 | 28.40 | 28.88 | 28.20 | 28.87 | 00:00:00 | 2004-10-27 | 3,697,500 | 28.67 | 29.20 | 28.61 | 29.19 | 00:00:00 | 2004-10-28 | 3,659,700 | 28.96 | 29.10 | 28.86 | 29.03 | 00:00:00 | 2004-10-29 | 4,149,800 | 28.83 | 29.15 | 28.68 | 29.15 | 00:00:00 | 2004-11-01 | 4,408,100 | 29.05 | 29.60 | 29.00 | 29.58 | 00:00:00 | 2004-11-02 | 4,254,600 | 29.50 | 29.73 | 29.05 | 29.19 | 00:00:00 | 2004-11-03 | 5,922,500 | 29.17 | 29.44 | 28.77 | 29.31 | 00:00:00 | 2004-11-04 | 7,919,700 | 29.32 | 29.69 | 29.30 | 29.63 | 00:00:00 | 2004-11-05 | 7,508,300 | 29.74 | 30.25 | 29.65 | 30.06 | 00:00:00 | 2004-11-08 | 8,455,300 | 30.40 | 31.00 | 30.04 | 30.20 | 00:00:00 | 2004-11-09 | 4,039,100 | 30.08 | 30.29 | 29.93 | 30.18 | 00:00:00 | 2004-11-10 | 5,405,800 | 29.96 | 30.27 | 29.81 | 30.02 | 00:00:00 | 2004-11-11 | 3,516,400 | 30.10 | 30.42 | 29.93 | 30.28 | 00:00:00 | 2004-11-12 | 3,482,400 | 30.38 | 30.50 | 30.10 | 30.50 | 00:00:00 | 2004-11-15 | 3,491,700 | 30.33 | 30.54 | 30.24 | 30.42 | 00:00:00 | 2004-11-16 | 2,481,300 | 30.47 | 30.47 | 30.11 | 30.11 | 00:00:00 | 2004-11-17 | 4,070,800 | 30.32 | 30.53 | 30.11 | 30.40 | 00:00:00 | 2004-11-18 | 9,666,800 | 30.25 | 30.57 | 29.65 | 29.95 | 00:00:00 | 2004-11-19 | 7,922,100 | 29.65 | 29.75 | 29.00 | 29.30 | 00:00:00 | 2004-11-22 | 4,913,500 | 29.44 | 29.57 | 29.02 | 29.38 | 00:00:00 | 2004-11-23 | 5,600,000 | 29.27 | 30.12 | 29.26 | 30.10 | 00:00:00 | 2004-11-24 | 4,087,500 | 30.20 | 30.83 | 30.20 | 30.40 | 00:00:00 | 2004-11-26 | 1,337,000 | 30.33 | 30.73 | 30.31 | 30.57 | 00:00:00 | 2004-11-29 | 5,229,600 | 30.71 | 30.85 | 30.01 | 30.75 | 00:00:00 | 2004-11-30 | 5,981,400 | 30.60 | 30.84 | 30.50 | 30.74 | 00:00:00 | 2004-12-01 | 6,529,500 | 30.90 | 31.36 | 30.86 | 31.21 | 00:00:00 | 2004-12-02 | 4,122,300 | 31.32 | 31.58 | 31.14 | 31.42 | 00:00:00 | 2004-12-03 | 3,283,700 | 31.42 | 31.42 | 31.12 | 31.28 | 00:00:00 | 2004-12-06 | 3,172,900 | 31.21 | 31.21 | 30.96 | 31.08 | 00:00:00 | 2004-12-07 | 5,115,200 | 31.08 | 31.37 | 30.91 | 31.22 | 00:00:00 | 2004-12-08 | 5,384,600 | 31.22 | 31.75 | 31.21 | 31.50 | 00:00:00 | 2004-12-09 | 7,721,600 | 31.20 | 31.85 | 31.14 | 31.78 | 00:00:00 | 2004-12-10 | 4,021,200 | 31.88 | 31.88 | 31.40 | 31.65 | 00:00:00 | 2004-12-13 | 4,061,800 | 31.84 | 31.98 | 31.73 | 31.98 | 00:00:00 | 2004-12-14 | 5,223,800 | 31.98 | 32.03 | 31.82 | 31.91 | 00:00:00 | 2004-12-15 | 6,104,600 | 31.85 | 32.50 | 31.84 | 32.44 | 00:00:00 | 2004-12-16 | 5,668,600 | 32.44 | 32.75 | 32.31 | 32.66 | 00:00:00 | 2004-12-17 | 7,106,700 | 32.67 | 32.94 | 32.44 | 32.54 | 00:00:00 | 2004-12-20 | 4,484,700 | 32.55 | 32.79 | 32.19 | 32.39 | 00:00:00 | 2004-12-21 | 4,235,000 | 32.57 | 32.74 | 32.40 | 32.59 | 00:00:00 | 2004-12-22 | 4,385,200 | 32.67 | 32.96 | 32.30 | 32.52 | 00:00:00 | 2004-12-23 | 2,824,000 | 32.55 | 32.74 | 32.12 | 32.33 | 00:00:00 | 2004-12-27 | 2,417,700 | 32.40 | 32.52 | 32.12 | 32.15 | 00:00:00 | 2004-12-28 | 3,283,700 | 32.28 | 32.51 | 32.22 | 32.46 | 00:00:00 | 2004-12-29 | 3,127,200 | 32.47 | 32.59 | 32.22 | 32.53 | 00:00:00 | 2004-12-30 | 2,828,000 | 32.50 | 32.69 | 32.34 | 32.38 | 00:00:00 | 2004-12-31 | 2,933,300 | 32.40 | 32.45 | 32.05 | 32.06 | 00:00:00 | 2005-01-03 | 4,906,300 | 31.60 | 32.23 | 31.54 | 31.82 | 00:00:00 | 2005-01-04 | 5,435,100 | 31.74 | 32.31 | 31.74 | 32.08 | 00:00:00 | 2005-01-05 | 4,008,100 | 32.08 | 32.27 | 31.83 | 31.83 | 00:00:00 | 2005-01-06 | 3,671,000 | 31.84 | 32.21 | 31.80 | 32.08 | 00:00:00 | 2005-01-07 | 3,902,200 | 32.03 | 32.18 | 31.73 | 31.87 | 00:00:00 | 2005-01-10 | 3,455,100 | 31.67 | 31.86 | 31.52 | 31.67 | 00:00:00 | 2005-01-11 | 5,045,300 | 31.43 | 31.67 | 31.05 | 31.10 | 00:00:00 | 2005-01-12 | 4,194,300 | 31.22 | 31.35 | 30.96 | 31.34 | 00:00:00 | 2005-01-13 | 3,731,800 | 31.24 | 31.31 | 30.84 | 30.89 | 00:00:00 | 2005-01-14 | 3,919,700 | 30.84 | 31.36 | 30.81 | 31.31 | 00:00:00 | 2005-01-18 | 3,642,900 | 31.20 | 31.69 | 31.08 | 31.60 | 00:00:00 | 2005-01-19 | 4,444,300 | 31.70 | 32.00 | 31.56 | 31.62 | 00:00:00 | 2005-01-20 | 4,047,900 | 31.57 | 31.77 | 31.13 | 31.45 | 00:00:00 | 2005-01-21 | 4,085,500 | 31.45 | 31.60 | 31.13 | 31.25 | 00:00:00 | 2005-01-24 | 5,401,900 | 31.58 | 31.89 | 31.43 | 31.74 | 00:00:00 | 2005-01-25 | 4,957,200 | 31.99 | 32.09 | 31.90 | 31.94 | 00:00:00 | 2005-01-26 | 4,675,000 | 31.93 | 32.25 | 31.87 | 31.99 | 00:00:00 | 2005-01-27 | 6,036,000 | 32.00 | 32.39 | 31.94 | 32.12 | 00:00:00 | 2005-01-28 | 7,837,700 | 31.85 | 32.24 | 31.20 | 32.00 | 00:00:00 | 2005-01-31 | 5,815,000 | 32.10 | 32.50 | 32.10 | 32.39 | 00:00:00 | 2005-02-01 | 5,949,100 | 32.05 | 32.19 | 31.91 | 31.98 | 00:00:00 | 2005-02-02 | 6,577,700 | 31.88 | 32.02 | 31.56 | 31.77 | 00:00:00 | 2005-02-03 | 3,694,200 | 31.60 | 32.10 | 31.40 | 32.06 | 00:00:00 | 2005-02-04 | 5,137,300 | 31.82 | 32.60 | 31.80 | 32.57 | 00:00:00 | 2005-02-07 | 5,516,100 | 32.38 | 32.85 | 32.38 | 32.78 | 00:00:00 | 2005-02-08 | 5,179,300 | 32.72 | 32.85 | 32.38 | 32.42 | 00:00:00 | 2005-02-09 | 4,515,400 | 32.40 | 32.48 | 31.96 | 31.97 | 00:00:00 | 2005-02-10 | 3,584,700 | 32.10 | 32.21 | 31.86 | 32.10 | 00:00:00 | 2005-02-11 | 5,341,200 | 31.90 | 32.49 | 31.79 | 32.25 | 00:00:00 | 2005-02-14 | 3,492,800 | 32.25 | 32.70 | 32.21 | 32.61 | 00:00:00 | 2005-02-15 | 5,985,100 | 32.60 | 33.18 | 32.60 | 33.16 | 00:00:00 | 2005-02-16 | 4,746,300 | 32.90 | 32.98 | 32.42 | 32.60 | 00:00:00 | 2005-02-17 | 3,469,500 | 32.49 | 32.50 | 32.21 | 32.29 | 00:00:00 | 2005-02-18 | 3,830,000 | 32.15 | 32.50 | 32.07 | 32.33 | 00:00:00 | 2005-02-22 | 3,677,400 | 32.31 | 32.45 | 31.95 | 31.95 | 00:00:00 | 2005-02-23 | 4,308,500 | 32.05 | 32.49 | 32.02 | 32.44 | 00:00:00 | 2005-02-24 | 2,794,400 | 32.44 | 32.71 | 32.25 | 32.65 | 00:00:00 | 2005-02-25 | 3,328,000 | 32.45 | 32.98 | 32.32 | 32.98 | 00:00:00 | 2005-02-28 | 4,742,800 | 32.98 | 33.25 | 32.85 | 33.08 | 00:00:00 | 2005-03-01 | 3,378,000 | 33.02 | 33.42 | 33.02 | 33.33 | 00:00:00 | 2005-03-02 | 4,198,400 | 33.04 | 33.82 | 33.04 | 33.28 | 00:00:00 | 2005-03-03 | 3,323,400 | 33.28 | 33.60 | 33.00 | 33.41 | 00:00:00 | 2005-03-04 | 4,868,200 | 33.60 | 34.23 | 33.50 | 33.96 | 00:00:00 | 2005-03-07 | 3,978,100 | 34.30 | 34.56 | 34.17 | 34.21 | 00:00:00 | 2005-03-08 | 8,239,500 | 34.00 | 34.00 | 32.92 | 33.48 | 00:00:00 | 2005-03-09 | 9,408,500 | 32.65 | 32.99 | 32.33 | 32.53 | 00:00:00 | 2005-03-10 | 5,558,500 | 32.64 | 32.79 | 32.51 | 32.75 | 00:00:00 | 2005-03-11 | 3,468,000 | 32.75 | 32.92 | 32.51 | 32.59 | 00:00:00 | 2005-03-14 | 4,486,700 | 32.54 | 33.00 | 32.54 | 32.96 | 00:00:00 | 2005-03-15 | 3,970,100 | 33.01 | 33.07 | 32.29 | 32.43 | 00:00:00 | 2005-03-16 | 3,382,300 | 32.30 | 32.48 | 32.05 | 32.32 | 00:00:00 | 2005-03-17 | 5,287,800 | 32.30 | 32.32 | 31.68 | 31.80 | 00:00:00 | 2005-03-18 | 8,967,600 | 31.83 | 31.95 | 31.30 | 31.90 | 00:00:00 | 2005-03-21 | 3,022,700 | 31.75 | 31.87 | 31.52 | 31.68 | 00:00:00 | 2005-03-22 | 4,669,700 | 31.68 | 31.91 | 31.43 | 31.45 | 00:00:00 | 2005-03-23 | 5,302,400 | 31.55 | 31.78 | 31.38 | 31.45 | 00:00:00 | 2005-03-24 | 3,292,600 | 31.56 | 31.79 | 31.45 | 31.58 | 00:00:00 | 2005-03-28 | 3,355,000 | 31.41 | 31.76 | 31.40 | 31.53 | 00:00:00 | 2005-03-29 | 5,404,500 | 31.34 | 31.42 | 30.96 | 31.02 | 00:00:00 | 2005-03-30 | 4,418,700 | 30.98 | 31.68 | 30.98 | 31.65 | 00:00:00 | 2005-03-31 | 5,400,600 | 31.60 | 31.60 | 31.09 | 31.14 | 00:00:00 | 2005-04-01 | 4,399,000 | 31.20 | 31.52 | 30.88 | 31.00 | 00:00:00 | 2005-04-04 | 5,859,300 | 31.07 | 31.14 | 30.65 | 30.99 | 00:00:00 | 2005-04-05 | 3,643,200 | 30.87 | 31.29 | 30.81 | 31.21 | 00:00:00 | 2005-04-06 | 4,360,500 | 31.13 | 31.70 | 31.00 | 31.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|