|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,983,900 | 34.94 | 35.07 | 34.67 | 34.73 | 00:00:00 | | 2006-03-21 | 5,700,400 | 34.67 | 35.14 | 34.67 | 34.90 | 00:00:00 | | 2006-03-22 | 4,218,100 | 35.03 | 35.13 | 34.62 | 34.80 | 00:00:00 | | 2006-03-23 | 4,451,300 | 34.81 | 34.81 | 34.36 | 34.54 | 00:00:00 | | 2006-03-24 | 3,230,600 | 34.54 | 34.86 | 34.40 | 34.70 | 00:00:00 | | 2006-03-27 | 3,338,600 | 34.42 | 34.65 | 34.37 | 34.55 | 00:00:00 | | 2006-03-28 | 4,430,800 | 34.36 | 34.77 | 34.28 | 34.31 | 00:00:00 | | 2006-03-29 | 2,583,800 | 34.20 | 34.65 | 34.16 | 34.60 | 00:00:00 | | 2006-03-30 | 4,039,100 | 34.41 | 34.80 | 34.18 | 34.55 | 00:00:00 | | 2006-03-31 | 4,020,100 | 34.41 | 34.63 | 34.26 | 34.36 | 00:00:00 | | 2006-04-03 | 5,750,000 | 34.45 | 34.91 | 34.43 | 34.73 | 00:00:00 | | 2006-04-04 | 4,283,000 | 34.88 | 34.91 | 34.57 | 34.66 | 00:00:00 | | 2006-04-05 | 5,667,500 | 34.58 | 34.89 | 34.43 | 34.81 | 00:00:00 | | 2006-04-06 | 4,033,800 | 34.47 | 34.91 | 34.47 | 34.60 | 00:00:00 | | 2006-04-07 | 4,716,800 | 34.63 | 34.99 | 34.48 | 34.88 | 00:00:00 | | 2006-04-10 | 6,109,500 | 35.00 | 35.45 | 34.95 | 35.35 | 00:00:00 | | 2006-04-11 | 5,525,900 | 35.39 | 35.57 | 35.19 | 35.55 | 00:00:00 | | 2006-04-12 | 6,314,200 | 35.37 | 35.41 | 34.97 | 35.19 | 00:00:00 | | 2006-04-13 | 10,711,400 | 35.49 | 35.49 | 34.70 | 34.85 | 00:00:00 | | 2006-04-17 | 6,301,700 | 34.78 | 34.83 | 34.05 | 34.32 | 00:00:00 | | 2006-04-18 | 5,441,100 | 34.32 | 34.68 | 34.11 | 34.48 | 00:00:00 | | 2006-04-19 | 3,408,600 | 34.33 | 34.85 | 34.33 | 34.55 | 00:00:00 | | 2006-04-20 | 5,006,100 | 34.55 | 35.11 | 34.55 | 35.08 | 00:00:00 | | 2006-04-21 | 6,320,500 | 34.88 | 35.00 | 34.36 | 34.60 | 00:00:00 | | 2006-04-24 | 5,687,200 | 34.35 | 34.45 | 34.08 | 34.26 | 00:00:00 | | 2006-04-25 | 7,113,900 | 34.06 | 34.17 | 33.81 | 33.85 | 00:00:00 | | 2006-04-26 | 4,218,300 | 33.90 | 34.13 | 33.71 | 34.11 | 00:00:00 | | 2006-04-27 | 4,864,300 | 33.85 | 34.65 | 33.85 | 34.62 | 00:00:00 | | 2006-04-28 | 4,714,000 | 34.60 | 34.72 | 34.30 | 34.57 | 00:00:00 | | 2006-05-01 | 4,054,700 | 34.64 | 34.75 | 34.31 | 34.37 | 00:00:00 | | 2006-05-02 | 3,975,400 | 34.40 | 34.53 | 34.22 | 34.41 | 00:00:00 | | 2006-05-03 | 4,472,600 | 34.48 | 34.88 | 34.32 | 34.86 | 00:00:00 | | 2006-05-04 | 4,646,200 | 34.85 | 35.08 | 34.80 | 34.85 | 00:00:00 | | 2006-05-05 | 6,408,400 | 34.88 | 35.25 | 34.85 | 35.21 | 00:00:00 | | 2006-05-08 | 4,038,800 | 35.21 | 35.39 | 35.20 | 35.39 | 00:00:00 | | 2006-05-09 | 5,933,100 | 35.70 | 35.93 | 35.57 | 35.83 | 00:00:00 | | 2006-05-10 | 4,813,600 | 35.76 | 35.99 | 35.69 | 35.96 | 00:00:00 | | 2006-05-11 | 4,927,600 | 35.95 | 35.96 | 35.22 | 35.35 | 00:00:00 | | 2006-05-12 | 5,397,100 | 35.37 | 35.52 | 34.87 | 34.88 | 00:00:00 | | 2006-05-15 | 4,066,000 | 34.88 | 35.00 | 34.61 | 34.97 | 00:00:00 | | 2006-05-16 | 3,320,100 | 35.05 | 35.12 | 34.67 | 34.70 | 00:00:00 | | 2006-05-17 | 6,572,400 | 34.53 | 34.76 | 34.43 | 34.56 | 00:00:00 | | 2006-05-18 | 5,374,800 | 34.83 | 34.97 | 34.41 | 34.44 | 00:00:00 | | 2006-05-19 | 6,252,800 | 34.65 | 34.72 | 33.97 | 34.15 | 00:00:00 | | 2006-05-22 | 7,387,900 | 34.08 | 34.14 | 33.51 | 34.03 | 00:00:00 | | 2006-05-23 | 5,207,900 | 34.03 | 34.13 | 33.53 | 33.53 | 00:00:00 | | 2006-05-24 | 9,722,100 | 33.63 | 33.68 | 32.79 | 32.95 | 00:00:00 | | 2006-05-25 | 7,128,000 | 33.14 | 33.28 | 32.88 | 33.26 | 00:00:00 | | 2006-05-26 | 6,168,500 | 33.35 | 33.35 | 32.88 | 32.92 | 00:00:00 | | 2006-05-30 | 4,502,700 | 32.80 | 33.08 | 32.62 | 32.72 | 00:00:00 | | 2006-05-31 | 6,087,800 | 32.78 | 33.28 | 32.72 | 33.17 | 00:00:00 | | 2006-06-01 | 6,745,800 | 32.97 | 33.74 | 32.96 | 33.68 | 00:00:00 | | 2006-06-02 | 4,423,400 | 33.55 | 33.78 | 33.25 | 33.51 | 00:00:00 | | 2006-06-05 | 4,387,300 | 33.51 | 33.56 | 33.08 | 33.15 | 00:00:00 | | 2006-06-06 | 5,780,300 | 33.25 | 33.55 | 32.81 | 33.31 | 00:00:00 | | 2006-06-07 | 5,070,600 | 33.50 | 33.77 | 33.30 | 33.32 | 00:00:00 | | 2006-06-08 | 8,470,300 | 33.57 | 33.74 | 32.98 | 33.69 | 00:00:00 | | 2006-06-09 | 4,131,600 | 33.65 | 33.88 | 33.38 | 33.38 | 00:00:00 | | 2006-06-12 | 5,335,000 | 33.50 | 33.62 | 32.83 | 32.93 | 00:00:00 | | 2006-06-13 | 7,657,900 | 33.47 | 33.47 | 31.73 | 31.94 | 00:00:00 | | 2006-06-14 | 7,856,300 | 32.00 | 32.96 | 31.97 | 32.85 | 00:00:00 | | 2006-06-15 | 6,635,500 | 32.91 | 33.53 | 32.64 | 33.35 | 00:00:00 | | 2006-06-16 | 6,044,900 | 33.31 | 33.35 | 32.94 | 33.14 | 00:00:00 | | 2006-06-19 | 4,129,400 | 33.11 | 33.25 | 32.76 | 32.85 | 00:00:00 | | 2006-06-20 | 5,100,900 | 33.00 | 33.11 | 32.70 | 32.96 | 00:00:00 | | 2006-06-21 | 6,911,000 | 32.85 | 33.54 | 32.85 | 33.40 | 00:00:00 | | 2006-06-22 | 5,239,700 | 33.20 | 33.40 | 32.48 | 32.55 | 00:00:00 | | 2006-06-23 | 3,769,400 | 32.55 | 33.01 | 32.50 | 32.60 | 00:00:00 | | 2006-06-26 | 3,812,300 | 32.60 | 32.80 | 32.43 | 32.66 | 00:00:00 | | 2006-06-27 | 4,593,800 | 32.50 | 32.79 | 32.49 | 32.51 | 00:00:00 | | 2006-06-28 | 8,569,800 | 32.50 | 32.59 | 31.91 | 31.97 | 00:00:00 | | 2006-06-29 | 9,137,200 | 32.40 | 33.69 | 32.40 | 33.56 | 00:00:00 | | 2006-06-30 | 7,905,700 | 33.81 | 34.60 | 33.57 | 33.60 | 00:00:00 | | 2006-07-03 | 1,764,400 | 33.70 | 34.00 | 33.57 | 33.97 | 00:00:00 | | 2006-07-05 | 4,384,600 | 33.45 | 33.88 | 33.30 | 33.76 | 00:00:00 | | 2006-07-06 | 3,668,100 | 33.72 | 33.84 | 33.43 | 33.69 | 00:00:00 | | 2006-07-07 | 4,125,300 | 33.52 | 33.71 | 33.09 | 33.18 | 00:00:00 | | 2006-07-10 | 3,825,300 | 33.50 | 33.89 | 33.39 | 33.68 | 00:00:00 | | 2006-07-11 | 5,715,000 | 33.79 | 34.33 | 33.30 | 34.28 | 00:00:00 | | 2006-07-12 | 5,317,000 | 34.38 | 34.45 | 33.66 | 33.81 | 00:00:00 | | 2006-07-13 | 4,478,800 | 33.55 | 33.68 | 33.08 | 33.17 | 00:00:00 | | 2006-07-14 | 5,022,400 | 32.96 | 33.13 | 32.75 | 33.04 | 00:00:00 | | 2006-07-17 | 12,845,000 | 34.00 | 34.96 | 33.79 | 34.72 | 00:00:00 | | 2006-07-18 | 8,332,100 | 35.00 | 35.16 | 34.57 | 34.81 | 00:00:00 | | 2006-07-19 | 6,201,000 | 34.81 | 35.20 | 34.70 | 35.09 | 00:00:00 | | 2006-07-20 | 4,997,000 | 34.91 | 35.00 | 34.52 | 34.67 | 00:00:00 | | 2006-07-21 | 5,696,300 | 34.72 | 34.75 | 34.45 | 34.70 | 00:00:00 | | 2006-07-24 | 4,144,800 | 34.69 | 34.96 | 34.57 | 34.84 | 00:00:00 | | 2006-07-25 | 8,185,500 | 35.00 | 35.34 | 34.65 | 34.76 | 00:00:00 | | 2006-07-26 | 6,801,400 | 34.49 | 34.77 | 34.39 | 34.45 | 00:00:00 | | 2006-07-27 | 5,281,300 | 34.70 | 34.95 | 34.45 | 34.73 | 00:00:00 | | 2006-07-28 | 5,034,200 | 34.80 | 35.40 | 34.62 | 35.29 | 00:00:00 | | 2006-07-31 | 4,098,700 | 35.37 | 35.50 | 35.13 | 35.39 | 00:00:00 | | 2006-08-01 | 3,914,700 | 35.20 | 35.23 | 34.85 | 35.08 | 00:00:00 | | 2006-08-02 | 5,352,000 | 35.50 | 35.70 | 34.98 | 35.59 | 00:00:00 | | 2006-08-03 | 5,452,000 | 35.35 | 36.00 | 35.15 | 35.84 | 00:00:00 | | 2006-08-04 | 5,142,900 | 35.98 | 36.06 | 35.23 | 35.41 | 00:00:00 | | 2006-08-07 | 2,857,600 | 35.25 | 35.56 | 35.21 | 35.53 | 00:00:00 | | 2006-08-08 | 8,325,100 | 35.53 | 35.68 | 34.95 | 35.16 | 00:00:00 | | 2006-08-09 | 8,927,200 | 35.50 | 35.52 | 34.26 | 34.36 | 00:00:00 | | 2006-08-10 | 4,501,900 | 34.23 | 35.08 | 34.22 | 34.87 | 00:00:00 | | 2006-08-11 | 2,507,100 | 34.87 | 34.96 | 34.50 | 34.69 | 00:00:00 | | 2006-08-14 | 3,550,700 | 35.05 | 35.10 | 34.66 | 34.72 | 00:00:00 | | 2006-08-15 | 4,611,900 | 35.18 | 35.57 | 34.93 | 35.50 | 00:00:00 | | 2006-08-16 | 4,412,800 | 35.59 | 35.99 | 35.43 | 35.97 | 00:00:00 | | 2006-08-17 | 4,143,700 | 36.00 | 36.25 | 35.92 | 36.24 | 00:00:00 | | 2006-08-18 | 3,286,900 | 36.24 | 36.24 | 35.91 | 36.18 | 00:00:00 | | 2006-08-21 | 3,379,700 | 36.10 | 36.10 | 35.62 | 35.71 | 00:00:00 | | 2006-08-22 | 3,346,300 | 35.71 | 36.01 | 35.43 | 35.60 | 00:00:00 | | 2006-08-23 | 3,893,500 | 35.56 | 35.74 | 35.26 | 35.59 | 00:00:00 | | 2006-08-24 | 4,326,000 | 35.59 | 35.88 | 35.16 | 35.88 | 00:00:00 | | 2006-08-25 | 3,064,800 | 35.62 | 35.69 | 35.16 | 35.23 | 00:00:00 | | 2006-08-28 | 3,714,000 | 35.15 | 35.93 | 35.14 | 35.81 | 00:00:00 | | 2006-08-29 | 2,968,300 | 35.81 | 36.15 | 35.73 | 36.08 | 00:00:00 | | 2006-08-30 | 2,957,000 | 36.17 | 36.20 | 35.80 | 36.15 | 00:00:00 | | 2006-08-31 | 2,544,900 | 36.16 | 36.19 | 35.77 | 35.90 | 00:00:00 | | 2006-09-01 | 6,925,900 | 36.25 | 36.80 | 36.01 | 36.76 | 00:00:00 | | 2006-09-05 | 3,903,900 | 36.55 | 36.76 | 36.42 | 36.65 | 00:00:00 | | 2006-09-06 | 5,244,800 | 36.35 | 36.58 | 36.17 | 36.22 | 00:00:00 | | 2006-09-07 | 4,125,400 | 36.12 | 36.61 | 36.05 | 36.52 | 00:00:00 | | 2006-09-08 | 8,451,700 | 36.69 | 37.51 | 36.35 | 37.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
