|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 8,451,700 | 36.69 | 37.51 | 36.35 | 37.50 | 00:00:00 | | 2006-09-11 | 11,202,700 | 37.60 | 37.75 | 37.10 | 37.12 | 00:00:00 | | 2006-09-12 | 19,393,300 | 37.40 | 38.29 | 37.35 | 38.20 | 00:00:00 | | 2006-09-13 | 12,759,300 | 37.80 | 38.09 | 37.80 | 37.84 | 00:00:00 | | 2006-09-14 | 9,699,600 | 37.65 | 37.83 | 37.03 | 37.33 | 00:00:00 | | 2006-09-15 | 13,112,200 | 37.55 | 37.83 | 37.27 | 37.73 | 00:00:00 | | 2006-09-18 | 4,902,800 | 37.73 | 37.75 | 37.30 | 37.42 | 00:00:00 | | 2006-09-19 | 5,353,200 | 37.53 | 37.70 | 37.33 | 37.58 | 00:00:00 | | 2006-09-20 | 6,323,500 | 37.78 | 37.93 | 37.62 | 37.78 | 00:00:00 | | 2006-09-21 | 8,466,200 | 37.88 | 38.42 | 37.80 | 38.34 | 00:00:00 | | 2006-09-22 | 5,591,100 | 38.29 | 38.53 | 38.07 | 38.21 | 00:00:00 | | 2006-09-25 | 15,575,300 | 38.20 | 38.96 | 38.08 | 38.85 | 00:00:00 | | 2006-09-26 | 7,559,900 | 38.61 | 39.09 | 38.55 | 39.06 | 00:00:00 | | 2006-09-27 | 14,464,200 | 39.43 | 40.06 | 39.43 | 39.82 | 00:00:00 | | 2006-09-28 | 7,592,700 | 39.76 | 39.93 | 39.23 | 39.59 | 00:00:00 | | 2006-09-29 | 11,915,800 | 39.55 | 39.88 | 39.11 | 39.12 | 00:00:00 | | 2006-10-02 | 14,210,800 | 39.12 | 39.77 | 38.95 | 39.51 | 00:00:00 | | 2006-10-03 | 38,317,900 | 39.62 | 40.05 | 39.62 | 39.68 | 00:00:00 | | 2006-10-04 | 53,013,400 | 39.83 | 40.09 | 39.70 | 40.00 | 00:00:00 | | 2006-10-05 | 86,981,300 | 39.96 | 40.05 | 39.67 | 39.80 | 00:00:00 | | 2006-10-06 | 21,206,500 | 39.96 | 40.28 | 39.48 | 40.11 | 00:00:00 | | 2006-10-09 | 14,783,200 | 40.15 | 40.70 | 40.00 | 40.57 | 00:00:00 | | 2006-10-10 | 8,072,100 | 40.50 | 40.88 | 40.45 | 40.84 | 00:00:00 | | 2006-10-11 | 10,757,300 | 40.61 | 41.28 | 40.60 | 41.25 | 00:00:00 | | 2006-10-12 | 19,023,900 | 41.90 | 42.46 | 41.80 | 42.23 | 00:00:00 | | 2006-10-13 | 24,260,200 | 41.90 | 42.22 | 41.85 | 42.11 | 00:00:00 | | 2006-10-16 | 12,451,400 | 41.93 | 42.27 | 41.71 | 42.12 | 00:00:00 | | 2006-10-17 | 9,875,900 | 41.84 | 41.97 | 41.46 | 41.60 | 00:00:00 | | 2006-10-18 | 15,383,300 | 41.99 | 42.09 | 41.23 | 41.47 | 00:00:00 | | 2006-10-19 | 20,300,800 | 41.43 | 41.47 | 40.00 | 40.77 | 00:00:00 | | 2006-10-20 | 12,769,900 | 41.10 | 41.47 | 40.78 | 41.47 | 00:00:00 | | 2006-10-23 | 12,637,000 | 41.37 | 42.36 | 41.35 | 42.14 | 00:00:00 | | 2006-10-24 | 11,380,200 | 41.90 | 42.46 | 41.84 | 42.25 | 00:00:00 | | 2006-10-25 | 8,889,400 | 42.24 | 42.48 | 41.69 | 42.00 | 00:00:00 | | 2006-10-26 | 6,373,100 | 41.92 | 42.15 | 41.61 | 42.11 | 00:00:00 | | 2006-10-27 | 7,309,000 | 41.82 | 41.93 | 41.41 | 41.47 | 00:00:00 | | 2006-10-30 | 8,921,300 | 41.48 | 41.96 | 41.22 | 41.92 | 00:00:00 | | 2006-10-31 | 10,009,500 | 42.18 | 42.24 | 41.60 | 41.92 | 00:00:00 | | 2006-11-01 | 6,753,600 | 42.15 | 42.15 | 41.76 | 41.86 | 00:00:00 | | 2006-11-02 | 8,055,200 | 41.73 | 42.10 | 41.62 | 42.05 | 00:00:00 | | 2006-11-03 | 7,381,900 | 42.05 | 42.10 | 41.21 | 41.24 | 00:00:00 | | 2006-11-06 | 7,915,600 | 41.55 | 41.90 | 41.24 | 41.83 | 00:00:00 | | 2006-11-07 | 16,560,500 | 41.83 | 42.08 | 41.66 | 41.67 | 00:00:00 | | 2006-11-08 | 7,647,600 | 41.62 | 42.25 | 41.35 | 42.03 | 00:00:00 | | 2006-11-09 | 7,620,300 | 42.03 | 42.12 | 41.86 | 42.09 | 00:00:00 | | 2006-11-10 | 8,642,600 | 42.10 | 42.22 | 41.97 | 41.97 | 00:00:00 | | 2006-11-13 | 10,226,300 | 41.20 | 41.60 | 40.85 | 41.51 | 00:00:00 | | 2006-11-14 | 8,263,400 | 41.60 | 41.64 | 40.88 | 41.27 | 00:00:00 | | 2006-11-15 | 10,242,900 | 41.18 | 41.70 | 40.99 | 41.10 | 00:00:00 | | 2006-11-16 | 7,781,900 | 41.30 | 41.79 | 41.06 | 41.67 | 00:00:00 | | 2006-11-17 | 6,196,800 | 41.67 | 41.82 | 41.28 | 41.82 | 00:00:00 | | 2006-11-20 | 7,821,800 | 41.78 | 42.00 | 41.65 | 41.89 | 00:00:00 | | 2006-11-21 | 8,403,500 | 41.98 | 42.25 | 41.91 | 42.06 | 00:00:00 | | 2006-11-22 | 4,708,400 | 42.06 | 42.25 | 41.75 | 42.15 | 00:00:00 | | 2006-11-24 | 1,877,600 | 41.87 | 42.26 | 41.67 | 41.88 | 00:00:00 | | 2006-11-27 | 7,251,700 | 42.00 | 42.07 | 41.05 | 41.10 | 00:00:00 | | 2006-11-28 | 6,660,800 | 41.00 | 41.47 | 40.79 | 41.40 | 00:00:00 | | 2006-11-29 | 7,239,100 | 41.55 | 41.94 | 41.47 | 41.85 | 00:00:00 | | 2006-11-30 | 6,392,200 | 41.94 | 42.12 | 41.55 | 41.97 | 00:00:00 | | 2006-12-01 | 6,326,900 | 42.18 | 42.26 | 41.70 | 42.08 | 00:00:00 | | 2006-12-04 | 5,170,900 | 42.05 | 42.67 | 42.00 | 42.50 | 00:00:00 | | 2006-12-05 | 6,714,000 | 42.74 | 43.43 | 42.51 | 42.75 | 00:00:00 | | 2006-12-06 | 5,631,500 | 42.95 | 43.00 | 42.54 | 42.96 | 00:00:00 | | 2006-12-07 | 5,775,800 | 43.00 | 43.43 | 42.96 | 43.28 | 00:00:00 | | 2006-12-08 | 7,236,300 | 43.52 | 43.89 | 43.25 | 43.76 | 00:00:00 | | 2006-12-11 | 4,611,700 | 43.50 | 43.79 | 43.37 | 43.58 | 00:00:00 | | 2006-12-12 | 5,350,600 | 43.49 | 43.58 | 42.81 | 43.04 | 00:00:00 | | 2006-12-13 | 5,026,700 | 43.20 | 43.68 | 43.15 | 43.59 | 00:00:00 | | 2006-12-14 | 4,642,600 | 43.51 | 43.94 | 43.38 | 43.69 | 00:00:00 | | 2006-12-15 | 7,394,700 | 43.69 | 43.95 | 43.12 | 43.41 | 00:00:00 | | 2006-12-18 | 5,196,400 | 43.34 | 43.75 | 43.25 | 43.48 | 00:00:00 | | 2006-12-19 | 5,906,800 | 43.48 | 44.00 | 43.24 | 43.99 | 00:00:00 | | 2006-12-20 | 5,868,000 | 44.00 | 44.24 | 43.74 | 43.86 | 00:00:00 | | 2006-12-21 | 5,511,700 | 44.00 | 44.20 | 43.73 | 43.87 | 00:00:00 | | 2006-12-22 | 3,559,600 | 43.87 | 43.98 | 43.52 | 43.57 | 00:00:00 | | 2006-12-26 | 2,226,100 | 43.66 | 43.92 | 43.50 | 43.81 | 00:00:00 | | 2006-12-27 | 3,802,900 | 43.95 | 44.36 | 43.82 | 44.33 | 00:00:00 | | 2006-12-28 | 3,414,800 | 44.34 | 44.63 | 44.02 | 44.36 | 00:00:00 | | 2006-12-29 | 3,300,500 | 44.17 | 44.68 | 44.10 | 44.33 | 00:00:00 | | 2007-01-03 | 7,579,100 | 43.65 | 44.38 | 43.50 | 43.87 | 00:00:00 | | 2007-01-04 | 9,776,100 | 43.75 | 43.86 | 42.87 | 43.54 | 00:00:00 | | 2007-01-05 | 5,701,000 | 43.40 | 43.82 | 43.34 | 43.54 | 00:00:00 | | 2007-01-08 | 4,538,500 | 43.50 | 43.85 | 43.25 | 43.71 | 00:00:00 | | 2007-01-09 | 6,832,800 | 43.86 | 44.15 | 43.59 | 43.79 | 00:00:00 | | 2007-01-10 | 6,374,800 | 43.78 | 44.29 | 43.46 | 44.26 | 00:00:00 | | 2007-01-11 | 5,626,900 | 44.22 | 44.60 | 44.11 | 44.51 | 00:00:00 | | 2007-01-12 | 7,103,000 | 44.67 | 44.68 | 44.09 | 44.22 | 00:00:00 | | 2007-01-16 | 5,377,700 | 44.36 | 44.65 | 44.17 | 44.57 | 00:00:00 | | 2007-01-17 | 9,439,700 | 44.57 | 45.06 | 44.39 | 44.86 | 00:00:00 | | 2007-01-18 | 4,690,400 | 44.87 | 44.99 | 44.52 | 44.59 | 00:00:00 | | 2007-01-19 | 5,116,900 | 44.67 | 44.90 | 44.30 | 44.81 | 00:00:00 | | 2007-01-22 | 4,918,000 | 44.80 | 44.80 | 44.20 | 44.35 | 00:00:00 | | 2007-01-23 | 6,140,200 | 44.55 | 45.00 | 44.40 | 44.85 | 00:00:00 | | 2007-01-24 | 11,019,000 | 44.45 | 44.48 | 44.04 | 44.16 | 00:00:00 | | 2007-01-25 | 10,630,200 | 43.98 | 44.14 | 42.86 | 43.00 | 00:00:00 | | 2007-01-26 | 8,542,300 | 43.02 | 43.09 | 42.54 | 42.93 | 00:00:00 | | 2007-01-29 | 8,262,100 | 42.78 | 43.65 | 42.75 | 43.23 | 00:00:00 | | 2007-01-30 | 5,818,200 | 43.48 | 43.85 | 43.48 | 43.77 | 00:00:00 | | 2007-01-31 | 7,350,900 | 43.77 | 44.44 | 43.65 | 44.35 | 00:00:00 | | 2007-02-01 | 6,086,700 | 44.26 | 44.52 | 44.20 | 44.48 | 00:00:00 | | 2007-02-02 | 4,724,100 | 44.48 | 44.74 | 44.42 | 44.54 | 00:00:00 | | 2007-02-05 | 3,520,900 | 44.46 | 44.71 | 44.30 | 44.53 | 00:00:00 | | 2007-02-06 | 4,016,600 | 44.70 | 44.86 | 44.43 | 44.77 | 00:00:00 | | 2007-02-07 | 3,362,000 | 44.75 | 44.88 | 44.46 | 44.72 | 00:00:00 | | 2007-02-08 | 6,018,400 | 44.73 | 44.84 | 44.14 | 44.35 | 00:00:00 | | 2007-02-09 | 4,946,700 | 44.47 | 44.90 | 44.42 | 44.56 | 00:00:00 | | 2007-02-12 | 5,649,800 | 44.50 | 44.90 | 44.40 | 44.73 | 00:00:00 | | 2007-02-13 | 5,110,800 | 44.85 | 44.97 | 44.71 | 44.90 | 00:00:00 | | 2007-02-14 | 5,361,000 | 44.95 | 45.05 | 44.71 | 45.02 | 00:00:00 | | 2007-02-15 | 4,127,300 | 44.90 | 45.24 | 44.84 | 44.98 | 00:00:00 | | 2007-02-16 | 6,806,600 | 45.00 | 45.38 | 44.86 | 45.32 | 00:00:00 | | 2007-02-20 | 7,022,100 | 45.17 | 45.90 | 45.05 | 45.80 | 00:00:00 | | 2007-02-21 | 5,621,200 | 45.74 | 46.12 | 45.74 | 45.97 | 00:00:00 | | 2007-02-22 | 4,804,000 | 45.85 | 46.09 | 45.81 | 46.05 | 00:00:00 | | 2007-02-23 | 3,857,700 | 46.05 | 46.21 | 45.83 | 46.01 | 00:00:00 | | 2007-02-26 | 5,905,200 | 46.00 | 46.15 | 45.76 | 45.80 | 00:00:00 | | 2007-02-27 | 9,690,200 | 45.54 | 45.75 | 44.00 | 44.46 | 00:00:00 | | 2007-02-28 | 11,700,600 | 44.56 | 44.56 | 43.38 | 43.69 | 00:00:00 | | 2007-03-01 | 10,729,800 | 43.49 | 44.44 | 42.94 | 44.10 | 00:00:00 | | 2007-03-02 | 6,448,300 | 44.10 | 44.47 | 43.63 | 43.67 | 00:00:00 | | 2007-03-05 | 6,868,500 | 43.46 | 43.73 | 42.85 | 42.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
