|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 4,360,500 | 31.13 | 31.70 | 31.00 | 31.49 | 00:00:00 | | 2005-04-07 | 3,916,100 | 31.39 | 31.59 | 31.15 | 31.47 | 00:00:00 | | 2005-04-08 | 3,420,500 | 31.48 | 31.78 | 31.11 | 31.14 | 00:00:00 | | 2005-04-11 | 4,897,000 | 30.98 | 31.04 | 30.52 | 30.80 | 00:00:00 | | 2005-04-12 | 5,528,000 | 30.60 | 31.05 | 30.31 | 30.90 | 00:00:00 | | 2005-04-13 | 9,357,800 | 31.42 | 31.91 | 31.20 | 31.22 | 00:00:00 | | 2005-04-14 | 4,586,400 | 31.33 | 31.34 | 30.74 | 30.76 | 00:00:00 | | 2005-04-15 | 6,510,900 | 30.62 | 30.69 | 30.15 | 30.30 | 00:00:00 | | 2005-04-18 | 8,465,100 | 30.15 | 30.22 | 29.37 | 30.10 | 00:00:00 | | 2005-04-19 | 5,122,100 | 30.10 | 30.25 | 29.88 | 30.18 | 00:00:00 | | 2005-04-20 | 5,267,800 | 30.09 | 30.28 | 29.70 | 29.94 | 00:00:00 | | 2005-04-21 | 6,525,200 | 30.27 | 30.50 | 29.51 | 29.85 | 00:00:00 | | 2005-04-22 | 8,272,000 | 30.50 | 30.65 | 29.75 | 30.06 | 00:00:00 | | 2005-04-25 | 5,169,900 | 29.96 | 30.47 | 29.70 | 30.28 | 00:00:00 | | 2005-04-26 | 4,676,400 | 30.15 | 30.27 | 29.93 | 30.00 | 00:00:00 | | 2005-04-27 | 4,795,900 | 29.86 | 30.40 | 29.79 | 30.16 | 00:00:00 | | 2005-04-28 | 5,318,400 | 29.85 | 30.15 | 29.61 | 29.61 | 00:00:00 | | 2005-04-29 | 7,557,600 | 29.61 | 29.79 | 29.11 | 29.31 | 00:00:00 | | 2005-05-02 | 5,036,000 | 29.12 | 29.60 | 29.12 | 29.57 | 00:00:00 | | 2005-05-03 | 6,839,500 | 29.72 | 30.00 | 29.60 | 29.80 | 00:00:00 | | 2005-05-04 | 4,829,400 | 29.79 | 30.26 | 29.73 | 30.13 | 00:00:00 | | 2005-05-05 | 4,703,100 | 30.19 | 30.28 | 29.76 | 29.94 | 00:00:00 | | 2005-05-06 | 6,281,100 | 29.96 | 30.05 | 29.37 | 29.38 | 00:00:00 | | 2005-05-09 | 6,065,900 | 29.70 | 30.15 | 29.60 | 30.12 | 00:00:00 | | 2005-05-10 | 4,499,200 | 29.95 | 30.32 | 29.80 | 30.10 | 00:00:00 | | 2005-05-11 | 5,780,300 | 30.01 | 30.15 | 29.70 | 29.85 | 00:00:00 | | 2005-05-12 | 4,864,400 | 29.99 | 30.09 | 29.77 | 29.78 | 00:00:00 | | 2005-05-13 | 4,465,000 | 29.64 | 29.83 | 29.50 | 29.65 | 00:00:00 | | 2005-05-16 | 3,861,600 | 29.70 | 30.00 | 29.60 | 29.88 | 00:00:00 | | 2005-05-17 | 3,429,800 | 29.89 | 30.06 | 29.65 | 29.97 | 00:00:00 | | 2005-05-18 | 5,199,100 | 30.15 | 30.66 | 30.08 | 30.58 | 00:00:00 | | 2005-05-19 | 5,007,900 | 30.82 | 31.03 | 30.65 | 30.97 | 00:00:00 | | 2005-05-20 | 4,019,500 | 30.90 | 31.14 | 30.73 | 30.94 | 00:00:00 | | 2005-05-23 | 4,464,600 | 30.85 | 31.50 | 30.85 | 31.32 | 00:00:00 | | 2005-05-24 | 5,179,200 | 31.19 | 31.29 | 30.66 | 30.87 | 00:00:00 | | 2005-05-25 | 3,762,400 | 30.87 | 31.00 | 30.77 | 30.89 | 00:00:00 | | 2005-05-26 | 5,047,200 | 31.00 | 31.49 | 30.96 | 31.48 | 00:00:00 | | 2005-05-27 | 2,932,100 | 31.40 | 31.40 | 31.17 | 31.26 | 00:00:00 | | 2005-05-31 | 5,551,600 | 31.16 | 31.16 | 30.93 | 30.94 | 00:00:00 | | 2005-06-01 | 4,223,500 | 30.84 | 31.15 | 30.69 | 31.02 | 00:00:00 | | 2005-06-02 | 3,165,300 | 30.89 | 31.21 | 30.80 | 31.12 | 00:00:00 | | 2005-06-03 | 3,814,500 | 31.04 | 31.08 | 30.47 | 30.51 | 00:00:00 | | 2005-06-06 | 4,064,100 | 30.41 | 30.45 | 30.20 | 30.41 | 00:00:00 | | 2005-06-07 | 11,748,800 | 30.35 | 30.49 | 29.32 | 29.57 | 00:00:00 | | 2005-06-08 | 11,257,000 | 29.57 | 29.66 | 29.18 | 29.23 | 00:00:00 | | 2005-06-09 | 8,293,800 | 29.23 | 29.27 | 28.75 | 28.98 | 00:00:00 | | 2005-06-10 | 7,988,200 | 29.10 | 29.54 | 28.98 | 29.53 | 00:00:00 | | 2005-06-13 | 8,162,400 | 29.09 | 29.45 | 28.91 | 29.11 | 00:00:00 | | 2005-06-14 | 4,898,000 | 29.15 | 29.56 | 29.15 | 29.30 | 00:00:00 | | 2005-06-15 | 6,803,600 | 29.30 | 29.38 | 28.80 | 28.95 | 00:00:00 | | 2005-06-16 | 4,905,600 | 29.01 | 29.19 | 28.93 | 29.13 | 00:00:00 | | 2005-06-17 | 7,370,600 | 29.40 | 29.40 | 28.98 | 29.00 | 00:00:00 | | 2005-06-20 | 3,777,600 | 28.85 | 29.16 | 28.80 | 29.06 | 00:00:00 | | 2005-06-21 | 5,860,600 | 28.96 | 29.18 | 28.84 | 29.04 | 00:00:00 | | 2005-06-22 | 4,283,800 | 29.26 | 29.29 | 28.96 | 29.02 | 00:00:00 | | 2005-06-23 | 6,860,300 | 28.95 | 29.10 | 28.56 | 28.57 | 00:00:00 | | 2005-06-24 | 7,044,000 | 28.57 | 28.68 | 28.22 | 28.28 | 00:00:00 | | 2005-06-27 | 3,512,800 | 28.20 | 28.46 | 28.13 | 28.16 | 00:00:00 | | 2005-06-28 | 5,123,800 | 28.16 | 28.48 | 28.12 | 28.24 | 00:00:00 | | 2005-06-29 | 6,386,100 | 28.30 | 28.44 | 27.88 | 27.91 | 00:00:00 | | 2005-06-30 | 8,062,100 | 28.05 | 28.20 | 27.74 | 27.75 | 00:00:00 | | 2005-07-01 | 4,486,700 | 27.81 | 28.13 | 27.72 | 27.94 | 00:00:00 | | 2005-07-05 | 4,017,200 | 27.82 | 28.09 | 27.71 | 27.97 | 00:00:00 | | 2005-07-06 | 4,709,800 | 27.97 | 27.99 | 27.61 | 27.70 | 00:00:00 | | 2005-07-07 | 6,099,500 | 27.54 | 28.06 | 27.36 | 28.00 | 00:00:00 | | 2005-07-08 | 9,319,200 | 28.00 | 28.87 | 27.78 | 28.65 | 00:00:00 | | 2005-07-11 | 5,937,800 | 28.88 | 29.06 | 28.75 | 28.97 | 00:00:00 | | 2005-07-12 | 5,273,900 | 29.22 | 29.25 | 29.00 | 29.16 | 00:00:00 | | 2005-07-13 | 6,471,900 | 29.17 | 29.62 | 29.16 | 29.59 | 00:00:00 | | 2005-07-14 | 9,087,000 | 29.61 | 29.94 | 29.54 | 29.60 | 00:00:00 | | 2005-07-15 | 14,489,100 | 29.92 | 31.07 | 29.60 | 30.99 | 00:00:00 | | 2005-07-18 | 5,227,500 | 30.82 | 30.97 | 30.59 | 30.90 | 00:00:00 | | 2005-07-19 | 4,759,700 | 30.89 | 30.96 | 30.74 | 30.85 | 00:00:00 | | 2005-07-20 | 4,812,400 | 30.68 | 30.99 | 30.59 | 30.90 | 00:00:00 | | 2005-07-21 | 5,540,800 | 30.50 | 31.25 | 30.27 | 30.78 | 00:00:00 | | 2005-07-22 | 5,200,800 | 30.55 | 30.97 | 30.51 | 30.94 | 00:00:00 | | 2005-07-25 | 4,333,900 | 30.64 | 30.80 | 30.49 | 30.62 | 00:00:00 | | 2005-07-26 | 5,244,400 | 30.63 | 30.77 | 30.30 | 30.36 | 00:00:00 | | 2005-07-27 | 6,752,800 | 30.35 | 30.43 | 29.97 | 30.08 | 00:00:00 | | 2005-07-28 | 4,683,900 | 30.10 | 30.44 | 30.10 | 30.28 | 00:00:00 | | 2005-07-29 | 7,402,200 | 30.50 | 31.18 | 30.50 | 31.17 | 00:00:00 | | 2005-08-01 | 5,361,800 | 30.25 | 31.33 | 30.25 | 31.18 | 00:00:00 | | 2005-08-02 | 5,378,200 | 31.32 | 31.58 | 31.22 | 31.48 | 00:00:00 | | 2005-08-03 | 6,199,500 | 31.31 | 31.74 | 31.20 | 31.62 | 00:00:00 | | 2005-08-04 | 4,514,900 | 31.55 | 31.65 | 31.09 | 31.20 | 00:00:00 | | 2005-08-05 | 5,058,400 | 31.10 | 31.50 | 31.10 | 31.30 | 00:00:00 | | 2005-08-08 | 10,226,400 | 31.76 | 32.38 | 31.75 | 32.14 | 00:00:00 | | 2005-08-09 | 5,902,700 | 32.29 | 32.45 | 32.04 | 32.44 | 00:00:00 | | 2005-08-10 | 8,547,300 | 32.46 | 32.97 | 32.25 | 32.70 | 00:00:00 | | 2005-08-11 | 17,421,600 | 32.95 | 34.70 | 32.85 | 34.69 | 00:00:00 | | 2005-08-12 | 12,759,300 | 33.74 | 33.96 | 33.07 | 33.25 | 00:00:00 | | 2005-08-15 | 6,665,400 | 32.63 | 33.64 | 32.62 | 33.60 | 00:00:00 | | 2005-08-16 | 7,406,200 | 33.50 | 33.72 | 33.04 | 33.17 | 00:00:00 | | 2005-08-17 | 11,185,600 | 33.02 | 34.18 | 32.98 | 33.87 | 00:00:00 | | 2005-08-18 | 6,848,900 | 33.60 | 33.64 | 33.05 | 33.39 | 00:00:00 | | 2005-08-19 | 5,510,600 | 33.26 | 33.55 | 33.22 | 33.38 | 00:00:00 | | 2005-08-22 | 4,519,900 | 33.37 | 33.45 | 33.05 | 33.29 | 00:00:00 | | 2005-08-23 | 5,803,400 | 33.19 | 33.23 | 32.85 | 33.04 | 00:00:00 | | 2005-08-24 | 7,465,400 | 33.00 | 33.26 | 32.76 | 32.98 | 00:00:00 | | 2005-08-25 | 9,425,800 | 32.90 | 33.49 | 32.90 | 33.30 | 00:00:00 | | 2005-08-26 | 7,884,300 | 33.09 | 33.60 | 32.98 | 33.48 | 00:00:00 | | 2005-08-29 | 6,764,400 | 33.15 | 33.45 | 32.77 | 33.17 | 00:00:00 | | 2005-08-30 | 8,607,700 | 33.10 | 33.10 | 32.21 | 32.40 | 00:00:00 | | 2005-08-31 | 6,655,300 | 32.56 | 32.75 | 32.03 | 32.45 | 00:00:00 | | 2005-09-01 | 8,614,600 | 32.30 | 32.37 | 31.53 | 31.55 | 00:00:00 | | 2005-09-02 | 5,643,600 | 31.82 | 32.01 | 31.72 | 31.90 | 00:00:00 | | 2005-09-06 | 6,878,500 | 32.53 | 32.92 | 32.39 | 32.66 | 00:00:00 | | 2005-09-07 | 12,166,600 | 33.05 | 33.87 | 33.01 | 33.70 | 00:00:00 | | 2005-09-08 | 6,233,500 | 33.47 | 33.66 | 33.18 | 33.37 | 00:00:00 | | 2005-09-09 | 12,547,900 | 33.38 | 34.42 | 33.29 | 34.14 | 00:00:00 | | 2005-09-12 | 6,572,300 | 33.91 | 34.17 | 33.71 | 33.80 | 00:00:00 | | 2005-09-13 | 6,922,500 | 33.75 | 33.88 | 33.12 | 33.12 | 00:00:00 | | 2005-09-14 | 7,436,000 | 33.30 | 33.31 | 32.31 | 32.36 | 00:00:00 | | 2005-09-15 | 9,369,100 | 32.36 | 33.50 | 32.36 | 33.45 | 00:00:00 | | 2005-09-16 | 25,124,600 | 33.73 | 35.03 | 33.55 | 34.24 | 00:00:00 | | 2005-09-19 | 7,524,400 | 33.77 | 34.03 | 33.47 | 33.50 | 00:00:00 | | 2005-09-20 | 7,783,700 | 33.50 | 33.86 | 32.50 | 32.62 | 00:00:00 | | 2005-09-21 | 13,572,300 | 32.49 | 32.62 | 31.31 | 31.42 | 00:00:00 | | 2005-09-22 | 12,830,500 | 31.42 | 33.15 | 31.33 | 33.09 | 00:00:00 | | 2005-09-23 | 8,232,500 | 33.00 | 33.59 | 32.55 | 32.64 | 00:00:00 | | 2005-09-26 | 8,828,200 | 32.95 | 33.76 | 32.95 | 33.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
