|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 8,828,200 | 32.95 | 33.76 | 32.95 | 33.26 | 00:00:00 | | 2005-09-27 | 9,808,500 | 33.20 | 33.30 | 32.98 | 33.01 | 00:00:00 | | 2005-09-28 | 6,425,800 | 33.45 | 33.95 | 33.10 | 33.10 | 00:00:00 | | 2005-09-29 | 5,636,000 | 33.06 | 33.57 | 33.00 | 33.48 | 00:00:00 | | 2005-09-30 | 7,138,400 | 33.49 | 33.65 | 33.12 | 33.49 | 00:00:00 | | 2005-10-03 | 5,742,600 | 33.40 | 33.99 | 33.40 | 33.87 | 00:00:00 | | 2005-10-04 | 9,187,500 | 33.45 | 33.55 | 32.82 | 32.88 | 00:00:00 | | 2005-10-05 | 7,328,600 | 32.75 | 33.14 | 32.62 | 32.85 | 00:00:00 | | 2005-10-06 | 8,038,000 | 32.86 | 33.18 | 32.50 | 32.73 | 00:00:00 | | 2005-10-07 | 5,966,800 | 32.76 | 32.77 | 32.09 | 32.22 | 00:00:00 | | 2005-10-10 | 5,460,200 | 32.47 | 32.47 | 32.18 | 32.34 | 00:00:00 | | 2005-10-11 | 7,477,900 | 33.05 | 33.39 | 32.32 | 32.34 | 00:00:00 | | 2005-10-12 | 6,891,500 | 32.25 | 32.50 | 31.62 | 31.67 | 00:00:00 | | 2005-10-13 | 10,285,200 | 32.37 | 32.71 | 31.77 | 32.05 | 00:00:00 | | 2005-10-14 | 6,701,900 | 32.15 | 32.36 | 32.01 | 32.32 | 00:00:00 | | 2005-10-17 | 4,939,800 | 32.32 | 32.71 | 32.32 | 32.70 | 00:00:00 | | 2005-10-18 | 4,710,200 | 32.80 | 32.87 | 32.30 | 32.47 | 00:00:00 | | 2005-10-19 | 8,869,200 | 32.70 | 34.02 | 32.46 | 33.69 | 00:00:00 | | 2005-10-20 | 10,984,400 | 33.45 | 33.46 | 32.01 | 32.40 | 00:00:00 | | 2005-10-21 | 11,964,400 | 31.82 | 32.89 | 31.82 | 32.48 | 00:00:00 | | 2005-10-24 | 6,886,400 | 32.65 | 33.14 | 32.37 | 33.12 | 00:00:00 | | 2005-10-25 | 6,204,400 | 33.05 | 33.41 | 32.65 | 33.00 | 00:00:00 | | 2005-10-26 | 4,660,600 | 33.00 | 33.04 | 32.31 | 32.31 | 00:00:00 | | 2005-10-27 | 6,098,100 | 32.30 | 32.38 | 31.48 | 31.55 | 00:00:00 | | 2005-10-28 | 6,599,100 | 31.84 | 32.29 | 31.55 | 32.29 | 00:00:00 | | 2005-10-31 | 18,254,300 | 32.29 | 32.78 | 31.55 | 31.60 | 00:00:00 | | 2005-11-01 | 17,401,100 | 32.73 | 32.73 | 31.61 | 31.77 | 00:00:00 | | 2005-11-02 | 7,612,400 | 32.20 | 32.46 | 31.93 | 32.26 | 00:00:00 | | 2005-11-03 | 10,297,500 | 32.45 | 33.32 | 32.35 | 33.23 | 00:00:00 | | 2005-11-04 | 6,116,900 | 33.28 | 33.48 | 33.03 | 33.43 | 00:00:00 | | 2005-11-07 | 12,334,000 | 33.25 | 33.81 | 33.09 | 33.70 | 00:00:00 | | 2005-11-08 | 9,653,000 | 33.70 | 34.05 | 33.33 | 34.00 | 00:00:00 | | 2005-11-09 | 6,877,100 | 34.00 | 34.18 | 33.28 | 33.33 | 00:00:00 | | 2005-11-10 | 6,847,600 | 32.95 | 33.28 | 32.71 | 33.23 | 00:00:00 | | 2005-11-11 | 6,682,400 | 33.35 | 33.89 | 33.03 | 33.80 | 00:00:00 | | 2005-11-14 | 7,199,800 | 33.80 | 34.25 | 33.75 | 33.93 | 00:00:00 | | 2005-11-15 | 8,585,100 | 33.82 | 34.05 | 33.16 | 33.31 | 00:00:00 | | 2005-11-16 | 6,758,100 | 33.36 | 33.60 | 32.73 | 32.80 | 00:00:00 | | 2005-11-17 | 5,802,400 | 33.08 | 33.36 | 32.88 | 33.19 | 00:00:00 | | 2005-11-18 | 7,016,200 | 33.55 | 33.55 | 32.94 | 33.09 | 00:00:00 | | 2005-11-21 | 4,801,300 | 33.02 | 33.17 | 32.82 | 33.07 | 00:00:00 | | 2005-11-22 | 4,723,500 | 33.02 | 33.08 | 32.80 | 32.99 | 00:00:00 | | 2005-11-23 | 6,450,800 | 33.04 | 33.88 | 33.01 | 33.71 | 00:00:00 | | 2005-11-25 | 2,311,200 | 33.77 | 33.78 | 33.46 | 33.46 | 00:00:00 | | 2005-11-28 | 6,393,500 | 33.63 | 34.10 | 33.52 | 33.95 | 00:00:00 | | 2005-11-29 | 6,594,800 | 34.24 | 34.58 | 33.88 | 33.93 | 00:00:00 | | 2005-11-30 | 8,158,600 | 34.14 | 34.76 | 33.84 | 33.85 | 00:00:00 | | 2005-12-01 | 13,905,500 | 34.23 | 35.38 | 34.06 | 35.33 | 00:00:00 | | 2005-12-02 | 8,186,900 | 35.05 | 35.25 | 34.75 | 34.91 | 00:00:00 | | 2005-12-05 | 6,958,700 | 34.74 | 34.91 | 34.40 | 34.57 | 00:00:00 | | 2005-12-06 | 8,155,500 | 34.83 | 35.26 | 34.78 | 35.16 | 00:00:00 | | 2005-12-07 | 6,290,600 | 35.00 | 35.27 | 34.81 | 35.26 | 00:00:00 | | 2005-12-08 | 5,474,600 | 35.12 | 35.36 | 34.70 | 34.82 | 00:00:00 | | 2005-12-09 | 4,617,000 | 35.10 | 35.22 | 34.10 | 34.84 | 00:00:00 | | 2005-12-12 | 3,962,900 | 34.84 | 34.84 | 34.34 | 34.47 | 00:00:00 | | 2005-12-13 | 5,928,000 | 34.35 | 35.54 | 34.35 | 35.27 | 00:00:00 | | 2005-12-14 | 4,990,200 | 35.17 | 35.65 | 35.11 | 35.50 | 00:00:00 | | 2005-12-15 | 5,615,400 | 35.50 | 35.69 | 34.85 | 34.98 | 00:00:00 | | 2005-12-16 | 7,956,600 | 34.99 | 35.12 | 34.69 | 34.75 | 00:00:00 | | 2005-12-19 | 3,801,800 | 34.66 | 34.93 | 34.07 | 34.10 | 00:00:00 | | 2005-12-20 | 4,172,500 | 34.00 | 34.35 | 33.80 | 34.15 | 00:00:00 | | 2005-12-21 | 4,031,000 | 34.20 | 34.75 | 34.20 | 34.44 | 00:00:00 | | 2005-12-22 | 3,326,600 | 34.50 | 34.68 | 34.11 | 34.58 | 00:00:00 | | 2005-12-23 | 1,930,300 | 34.70 | 34.70 | 34.33 | 34.55 | 00:00:00 | | 2005-12-27 | 3,039,700 | 34.57 | 34.72 | 34.01 | 34.10 | 00:00:00 | | 2005-12-28 | 2,212,000 | 34.10 | 34.39 | 34.03 | 34.19 | 00:00:00 | | 2005-12-29 | 2,530,600 | 34.05 | 34.29 | 34.01 | 34.14 | 00:00:00 | | 2005-12-30 | 4,219,600 | 34.10 | 34.29 | 33.58 | 33.72 | 00:00:00 | | 2006-01-03 | 9,250,100 | 34.29 | 34.29 | 33.20 | 33.52 | 00:00:00 | | 2006-01-04 | 5,990,200 | 33.43 | 33.85 | 33.42 | 33.82 | 00:00:00 | | 2006-01-05 | 6,245,200 | 33.82 | 34.20 | 33.73 | 33.86 | 00:00:00 | | 2006-01-06 | 5,877,100 | 34.23 | 34.30 | 33.81 | 34.06 | 00:00:00 | | 2006-01-09 | 4,659,900 | 34.00 | 34.74 | 33.99 | 34.71 | 00:00:00 | | 2006-01-10 | 7,021,800 | 34.61 | 34.85 | 34.54 | 34.74 | 00:00:00 | | 2006-01-11 | 8,209,000 | 34.82 | 35.36 | 34.80 | 35.34 | 00:00:00 | | 2006-01-12 | 11,593,600 | 35.25 | 35.32 | 34.74 | 34.79 | 00:00:00 | | 2006-01-13 | 4,807,700 | 34.65 | 34.74 | 34.35 | 34.47 | 00:00:00 | | 2006-01-17 | 5,499,100 | 34.72 | 35.16 | 34.52 | 34.59 | 00:00:00 | | 2006-01-18 | 10,550,100 | 34.58 | 35.44 | 34.41 | 34.99 | 00:00:00 | | 2006-01-19 | 9,093,800 | 35.30 | 35.37 | 35.00 | 35.20 | 00:00:00 | | 2006-01-20 | 11,436,800 | 35.20 | 35.91 | 35.09 | 35.86 | 00:00:00 | | 2006-01-23 | 6,944,500 | 35.86 | 36.09 | 35.27 | 35.71 | 00:00:00 | | 2006-01-24 | 9,685,600 | 35.94 | 36.31 | 35.67 | 35.85 | 00:00:00 | | 2006-01-25 | 21,016,500 | 36.00 | 36.14 | 34.55 | 35.16 | 00:00:00 | | 2006-01-26 | 12,358,000 | 35.50 | 35.70 | 34.75 | 34.94 | 00:00:00 | | 2006-01-27 | 7,355,400 | 34.94 | 35.24 | 34.92 | 35.05 | 00:00:00 | | 2006-01-30 | 8,004,200 | 34.90 | 35.07 | 34.83 | 35.02 | 00:00:00 | | 2006-01-31 | 6,988,200 | 35.04 | 35.25 | 34.90 | 35.01 | 00:00:00 | | 2006-02-01 | 7,186,600 | 35.01 | 35.71 | 34.99 | 35.67 | 00:00:00 | | 2006-02-02 | 5,409,500 | 35.33 | 35.81 | 35.17 | 35.45 | 00:00:00 | | 2006-02-03 | 6,852,900 | 35.45 | 36.08 | 35.44 | 35.97 | 00:00:00 | | 2006-02-06 | 7,163,500 | 36.00 | 36.44 | 35.90 | 36.13 | 00:00:00 | | 2006-02-07 | 4,868,600 | 36.30 | 36.51 | 36.06 | 36.19 | 00:00:00 | | 2006-02-08 | 6,444,300 | 36.60 | 36.75 | 36.26 | 36.36 | 00:00:00 | | 2006-02-09 | 4,889,600 | 36.31 | 36.49 | 36.22 | 36.30 | 00:00:00 | | 2006-02-10 | 5,741,200 | 36.27 | 36.46 | 36.11 | 36.33 | 00:00:00 | | 2006-02-13 | 3,421,100 | 36.41 | 36.59 | 36.16 | 36.36 | 00:00:00 | | 2006-02-14 | 5,392,300 | 36.36 | 36.55 | 36.07 | 36.37 | 00:00:00 | | 2006-02-15 | 7,669,400 | 36.26 | 36.27 | 35.75 | 36.01 | 00:00:00 | | 2006-02-16 | 3,963,500 | 35.99 | 36.39 | 35.86 | 36.37 | 00:00:00 | | 2006-02-17 | 4,802,300 | 36.37 | 36.44 | 36.01 | 36.06 | 00:00:00 | | 2006-02-21 | 5,250,300 | 35.88 | 36.00 | 35.35 | 35.66 | 00:00:00 | | 2006-02-22 | 4,323,400 | 35.75 | 36.08 | 35.72 | 35.95 | 00:00:00 | | 2006-02-23 | 3,751,800 | 35.75 | 35.99 | 35.50 | 35.59 | 00:00:00 | | 2006-02-24 | 4,802,800 | 35.49 | 35.52 | 35.19 | 35.34 | 00:00:00 | | 2006-02-27 | 4,262,100 | 35.30 | 35.53 | 35.11 | 35.25 | 00:00:00 | | 2006-02-28 | 5,522,700 | 35.30 | 35.47 | 34.89 | 34.91 | 00:00:00 | | 2006-03-01 | 5,910,300 | 35.00 | 35.18 | 34.43 | 34.93 | 00:00:00 | | 2006-03-02 | 4,566,200 | 34.93 | 34.99 | 34.69 | 34.94 | 00:00:00 | | 2006-03-03 | 5,270,700 | 34.75 | 35.06 | 34.64 | 34.85 | 00:00:00 | | 2006-03-06 | 4,145,000 | 34.61 | 34.96 | 34.57 | 34.67 | 00:00:00 | | 2006-03-07 | 7,942,300 | 34.55 | 34.78 | 34.43 | 34.64 | 00:00:00 | | 2006-03-08 | 6,588,600 | 34.67 | 34.90 | 34.65 | 34.68 | 00:00:00 | | 2006-03-09 | 5,009,600 | 34.62 | 34.73 | 34.39 | 34.53 | 00:00:00 | | 2006-03-10 | 3,991,100 | 34.60 | 35.01 | 34.54 | 34.65 | 00:00:00 | | 2006-03-13 | 6,117,300 | 34.53 | 34.70 | 34.11 | 34.32 | 00:00:00 | | 2006-03-14 | 5,652,900 | 34.17 | 34.41 | 34.12 | 34.26 | 00:00:00 | | 2006-03-15 | 5,235,500 | 34.21 | 34.83 | 34.19 | 34.77 | 00:00:00 | | 2006-03-16 | 5,637,800 | 34.70 | 35.14 | 34.70 | 35.06 | 00:00:00 | | 2006-03-17 | 5,983,900 | 35.24 | 35.25 | 35.00 | 35.10 | 00:00:00 | | 2006-03-20 | 3,983,900 | 34.94 | 35.07 | 34.67 | 34.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
