|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 6,868,500 | 43.46 | 43.73 | 42.85 | 42.91 | 00:00:00 | | 2007-03-06 | 7,306,100 | 43.17 | 43.25 | 42.31 | 43.10 | 00:00:00 | | 2007-03-07 | 5,990,100 | 42.92 | 43.26 | 42.65 | 43.10 | 00:00:00 | | 2007-03-08 | 6,853,100 | 44.00 | 44.16 | 43.40 | 43.64 | 00:00:00 | | 2007-03-09 | 6,217,700 | 43.80 | 44.49 | 43.78 | 44.15 | 00:00:00 | | 2007-03-12 | 7,331,500 | 44.10 | 44.89 | 44.09 | 44.67 | 00:00:00 | | 2007-03-13 | 8,612,900 | 44.62 | 44.63 | 43.43 | 43.48 | 00:00:00 | | 2007-03-14 | 6,574,100 | 43.57 | 43.87 | 43.06 | 43.65 | 00:00:00 | | 2007-03-15 | 5,665,500 | 43.50 | 43.75 | 43.40 | 43.47 | 00:00:00 | | 2007-03-16 | 9,813,600 | 42.50 | 43.73 | 42.50 | 43.48 | 00:00:00 | | 2007-03-19 | 4,978,200 | 43.65 | 44.24 | 43.65 | 43.87 | 00:00:00 | | 2007-03-20 | 3,929,600 | 43.95 | 44.35 | 43.74 | 44.31 | 00:00:00 | | 2007-03-21 | 4,548,900 | 44.27 | 44.70 | 43.82 | 44.61 | 00:00:00 | | 2007-03-22 | 6,240,800 | 44.55 | 44.67 | 44.37 | 44.49 | 00:00:00 | | 2007-03-23 | 6,040,700 | 45.00 | 45.14 | 44.34 | 45.05 | 00:00:00 | | 2007-03-26 | 5,300,500 | 45.49 | 45.49 | 44.65 | 45.12 | 00:00:00 | | 2007-03-27 | 4,722,700 | 44.87 | 45.19 | 44.82 | 45.04 | 00:00:00 | | 2007-03-28 | 5,982,800 | 44.85 | 45.04 | 44.46 | 44.83 | 00:00:00 | | 2007-03-29 | 5,264,800 | 45.29 | 45.30 | 44.66 | 44.87 | 00:00:00 | | 2007-03-30 | 4,770,700 | 44.95 | 45.27 | 44.71 | 45.05 | 00:00:00 | | 2007-04-02 | 4,659,500 | 44.28 | 45.14 | 44.26 | 44.82 | 00:00:00 | | 2007-04-03 | 5,775,600 | 45.00 | 45.35 | 44.94 | 45.26 | 00:00:00 | | 2007-04-04 | 3,213,000 | 45.04 | 45.49 | 45.04 | 45.23 | 00:00:00 | | 2007-04-05 | 4,870,000 | 45.24 | 45.81 | 45.13 | 45.78 | 00:00:00 | | 2007-04-09 | 7,927,500 | 45.95 | 46.63 | 45.81 | 46.49 | 00:00:00 | | 2007-04-10 | 5,558,300 | 46.27 | 46.42 | 46.06 | 46.31 | 00:00:00 | | 2007-04-11 | 8,634,100 | 46.31 | 46.74 | 46.24 | 46.44 | 00:00:00 | | 2007-04-12 | 5,691,700 | 46.49 | 47.00 | 46.15 | 46.63 | 00:00:00 | | 2007-04-13 | 9,533,300 | 47.20 | 47.92 | 46.87 | 47.64 | 00:00:00 | | 2007-04-16 | 9,647,200 | 47.66 | 48.10 | 47.42 | 48.10 | 00:00:00 | | 2007-04-17 | 14,330,000 | 48.05 | 49.13 | 48.05 | 49.01 | 00:00:00 | | 2007-04-18 | 6,733,000 | 48.73 | 48.96 | 48.57 | 48.88 | 00:00:00 | | 2007-04-19 | 6,564,200 | 49.00 | 49.00 | 48.32 | 48.78 | 00:00:00 | | 2007-04-20 | 12,582,100 | 49.63 | 49.70 | 47.67 | 48.36 | 00:00:00 | | 2007-04-23 | 6,815,100 | 48.40 | 48.80 | 48.23 | 48.64 | 00:00:00 | | 2007-04-24 | 6,624,200 | 48.44 | 48.66 | 48.13 | 48.47 | 00:00:00 | | 2007-04-25 | 6,984,800 | 48.71 | 48.95 | 48.32 | 48.63 | 00:00:00 | | 2007-04-26 | 6,849,500 | 48.78 | 49.41 | 48.73 | 49.23 | 00:00:00 | | 2007-04-27 | 4,018,000 | 48.80 | 49.10 | 48.70 | 48.95 | 00:00:00 | | 2007-04-30 | 8,216,000 | 48.85 | 48.90 | 48.26 | 48.28 | 00:00:00 | | 2007-05-01 | 6,510,400 | 48.21 | 49.20 | 48.21 | 49.14 | 00:00:00 | | 2007-05-02 | 9,376,900 | 49.33 | 50.06 | 49.25 | 50.02 | 00:00:00 | | 2007-05-03 | 7,951,100 | 50.00 | 50.02 | 49.58 | 49.91 | 00:00:00 | | 2007-05-04 | 4,896,500 | 49.97 | 50.01 | 49.55 | 49.92 | 00:00:00 | | 2007-05-07 | 8,175,600 | 49.92 | 50.00 | 49.42 | 49.50 | 00:00:00 | | 2007-05-08 | 4,710,500 | 49.45 | 49.85 | 49.30 | 49.32 | 00:00:00 | | 2007-05-09 | 6,302,700 | 49.39 | 49.95 | 49.25 | 49.84 | 00:00:00 | | 2007-05-10 | 12,465,900 | 49.71 | 50.12 | 49.63 | 50.00 | 00:00:00 | | 2007-05-11 | 10,294,800 | 49.80 | 50.76 | 49.58 | 50.65 | 00:00:00 | | 2007-05-14 | 7,406,000 | 50.60 | 50.85 | 50.48 | 50.63 | 00:00:00 | | 2007-05-15 | 9,826,300 | 50.76 | 51.88 | 50.63 | 51.27 | 00:00:00 | | 2007-05-16 | 11,052,900 | 51.29 | 52.09 | 50.74 | 51.97 | 00:00:00 | | 2007-05-17 | 13,334,500 | 51.60 | 52.27 | 51.51 | 52.26 | 00:00:00 | | 2007-05-18 | 13,455,300 | 52.42 | 52.42 | 51.82 | 52.33 | 00:00:00 | | 2007-05-21 | 11,852,000 | 52.33 | 52.33 | 51.99 | 52.27 | 00:00:00 | | 2007-05-22 | 9,919,600 | 52.13 | 52.58 | 51.95 | 52.50 | 00:00:00 | | 2007-05-23 | 7,066,400 | 52.35 | 52.50 | 51.35 | 51.57 | 00:00:00 | | 2007-05-24 | 8,137,100 | 51.79 | 52.07 | 50.74 | 50.96 | 00:00:00 | | 2007-05-25 | 4,974,500 | 50.94 | 51.29 | 50.73 | 50.90 | 00:00:00 | | 2007-05-29 | 6,444,300 | 50.92 | 50.92 | 50.14 | 50.61 | 00:00:00 | | 2007-05-30 | 8,187,000 | 50.43 | 50.52 | 49.79 | 50.23 | 00:00:00 | | 2007-05-31 | 7,874,100 | 50.65 | 50.83 | 50.30 | 50.55 | 00:00:00 | | 2007-06-01 | 3,883,200 | 50.56 | 51.23 | 50.55 | 50.95 | 00:00:00 | | 2007-06-04 | 4,921,300 | 50.95 | 51.21 | 50.45 | 51.10 | 00:00:00 | | 2007-06-05 | 6,008,300 | 51.10 | 51.20 | 50.43 | 50.85 | 00:00:00 | | 2007-06-06 | 7,469,600 | 50.85 | 50.88 | 50.47 | 50.64 | 00:00:00 | | 2007-06-07 | 8,293,000 | 50.68 | 51.48 | 50.21 | 50.21 | 00:00:00 | | 2007-06-08 | 11,979,600 | 50.99 | 51.48 | 50.56 | 51.41 | 00:00:00 | | 2007-06-11 | 6,096,600 | 51.47 | 51.62 | 50.98 | 51.25 | 00:00:00 | | 2007-06-12 | 8,642,100 | 51.42 | 52.10 | 51.35 | 51.48 | 00:00:00 | | 2007-06-13 | 7,453,100 | 51.40 | 52.22 | 51.25 | 52.19 | 00:00:00 | | 2007-06-14 | 5,096,100 | 52.10 | 52.53 | 51.77 | 52.25 | 00:00:00 | | 2007-06-15 | 6,414,900 | 52.49 | 52.60 | 52.13 | 52.17 | 00:00:00 | | 2007-06-18 | 5,850,500 | 52.07 | 52.51 | 51.69 | 52.40 | 00:00:00 | | 2007-06-19 | 6,007,300 | 52.25 | 52.88 | 52.19 | 52.48 | 00:00:00 | | 2007-06-20 | 7,595,500 | 52.41 | 52.47 | 51.30 | 51.33 | 00:00:00 | | 2007-06-21 | 4,973,700 | 51.32 | 51.37 | 50.64 | 51.07 | 00:00:00 | | 2007-06-22 | 10,489,500 | 50.96 | 51.09 | 50.02 | 50.42 | 00:00:00 | | 2007-06-25 | 10,828,900 | 50.60 | 51.85 | 50.19 | 51.30 | 00:00:00 | | 2007-06-26 | 8,576,900 | 51.50 | 51.94 | 51.20 | 51.75 | 00:00:00 | | 2007-06-27 | 8,439,800 | 51.55 | 51.66 | 51.19 | 51.34 | 00:00:00 | | 2007-06-28 | 5,495,800 | 51.36 | 51.47 | 50.79 | 50.85 | 00:00:00 | | 2007-06-29 | 6,572,000 | 51.22 | 51.37 | 50.47 | 50.76 | 00:00:00 | | 2007-07-02 | 11,794,500 | 51.19 | 51.40 | 50.81 | 51.38 | 00:00:00 | | 2007-07-03 | 4,829,700 | 51.44 | 52.06 | 51.34 | 51.40 | 00:00:00 | | 2007-07-05 | 6,198,900 | 51.40 | 51.87 | 51.10 | 51.21 | 00:00:00 | | 2007-07-06 | 5,881,800 | 51.35 | 51.62 | 51.00 | 51.43 | 00:00:00 | | 2007-07-09 | 5,002,700 | 51.44 | 51.45 | 50.81 | 51.14 | 00:00:00 | | 2007-07-10 | 6,506,400 | 50.88 | 51.11 | 50.25 | 50.34 | 00:00:00 | | 2007-07-11 | 4,307,600 | 50.23 | 50.88 | 50.23 | 50.72 | 00:00:00 | | 2007-07-12 | 6,588,100 | 51.00 | 51.66 | 50.50 | 51.65 | 00:00:00 | | 2007-07-13 | 6,972,200 | 51.73 | 52.50 | 51.40 | 51.91 | 00:00:00 | | 2007-07-16 | 6,155,500 | 52.57 | 52.57 | 51.82 | 52.10 | 00:00:00 | | 2007-07-17 | 5,487,100 | 52.02 | 52.40 | 52.00 | 52.16 | 00:00:00 | | 2007-07-18 | 5,086,900 | 52.23 | 52.84 | 51.92 | 52.20 | 00:00:00 | | 2007-07-19 | 3,352,500 | 52.69 | 52.73 | 52.16 | 52.67 | 00:00:00 | | 2007-07-20 | 7,519,200 | 52.73 | 53.22 | 51.95 | 52.09 | 00:00:00 | | 2007-07-23 | 5,430,000 | 52.65 | 52.87 | 51.89 | 52.50 | 00:00:00 | | 2007-07-24 | 7,149,500 | 51.70 | 52.78 | 51.49 | 51.55 | 00:00:00 | | 2007-07-25 | 8,704,500 | 51.61 | 52.00 | 50.79 | 50.96 | 00:00:00 | | 2007-07-26 | 17,238,600 | 50.65 | 51.04 | 48.86 | 49.50 | 00:00:00 | | 2007-07-27 | 11,279,000 | 49.20 | 49.53 | 48.47 | 48.76 | 00:00:00 | | 2007-07-30 | 8,493,700 | 48.81 | 48.92 | 48.05 | 48.39 | 00:00:00 | | 2007-07-31 | 8,498,400 | 48.45 | 48.90 | 47.86 | 47.87 | 00:00:00 | | 2007-08-01 | 12,423,100 | 47.68 | 48.37 | 47.50 | 48.27 | 00:00:00 | | 2007-08-02 | 12,158,900 | 48.08 | 49.28 | 48.07 | 48.99 | 00:00:00 | | 2007-08-03 | 7,738,200 | 49.04 | 49.41 | 48.46 | 48.52 | 00:00:00 | | 2007-08-06 | 9,994,700 | 48.27 | 49.53 | 48.26 | 49.46 | 00:00:00 | | 2007-08-07 | 7,281,700 | 49.00 | 50.30 | 49.00 | 49.73 | 00:00:00 | | 2007-08-08 | 10,242,300 | 49.76 | 51.00 | 48.32 | 50.29 | 00:00:00 | | 2007-08-09 | 13,259,000 | 49.50 | 51.88 | 49.01 | 49.93 | 00:00:00 | | 2007-08-10 | 8,513,100 | 49.65 | 49.93 | 48.59 | 49.41 | 00:00:00 | | 2007-08-13 | 6,793,800 | 49.69 | 49.99 | 48.60 | 48.71 | 00:00:00 | | 2007-08-14 | 10,058,200 | 48.61 | 48.71 | 47.38 | 48.00 | 00:00:00 | | 2007-08-15 | 8,208,200 | 48.20 | 48.75 | 47.50 | 47.56 | 00:00:00 | | 2007-08-16 | 10,930,100 | 46.85 | 48.35 | 46.64 | 48.07 | 00:00:00 | | 2007-08-17 | 12,152,000 | 49.16 | 49.20 | 47.33 | 47.57 | 00:00:00 | | 2007-08-20 | 5,143,600 | 47.73 | 48.72 | 47.66 | 48.29 | 00:00:00 | | 2007-08-21 | 5,581,100 | 48.52 | 48.84 | 48.06 | 48.47 | 00:00:00 | | 2007-08-22 | 6,384,800 | 48.62 | 49.45 | 48.56 | 49.36 | 00:00:00 | | 2007-08-23 | 6,666,200 | 49.67 | 50.03 | 49.50 | 49.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
