|
 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 | | 2007-08-23 | 6,666,200 | 49.67 | 50.03 | 49.50 | 49.85 | 00:00:00 | | 2007-08-24 | 5,848,300 | 49.89 | 50.46 | 49.63 | 50.12 | 00:00:00 | | 2007-08-27 | 4,535,200 | 50.00 | 50.56 | 49.39 | 49.47 | 00:00:00 | | 2007-08-28 | 5,773,500 | 49.59 | 49.59 | 48.50 | 48.64 | 00:00:00 | | 2007-08-29 | 6,750,400 | 48.70 | 49.31 | 48.17 | 49.19 | 00:00:00 | | 2007-08-30 | 4,129,700 | 48.77 | 49.21 | 48.63 | 48.83 | 00:00:00 | | 2007-08-31 | 4,083,600 | 49.28 | 49.54 | 49.12 | 49.25 | 00:00:00 | | 2007-09-04 | 5,795,100 | 49.13 | 49.79 | 49.07 | 49.66 | 00:00:00 | | 2007-09-05 | 4,145,500 | 49.37 | 50.00 | 48.98 | 49.24 | 00:00:00 | | 2007-09-06 | 5,867,600 | 49.20 | 49.87 | 48.81 | 49.76 | 00:00:00 | | 2007-09-07 | 5,818,900 | 49.50 | 49.58 | 49.00 | 49.24 | 00:00:00 | | 2007-09-10 | 8,932,700 | 49.49 | 50.62 | 49.49 | 50.15 | 00:00:00 | | 2007-09-11 | 17,275,900 | 51.01 | 52.54 | 50.93 | 51.76 | 00:00:00 | | 2007-09-12 | 7,697,100 | 51.88 | 51.95 | 51.16 | 51.20 | 00:00:00 | | 2007-09-13 | 20,106,400 | 52.69 | 54.68 | 52.66 | 54.30 | 00:00:00 | | 2007-09-14 | 15,606,300 | 53.90 | 55.51 | 53.11 | 55.45 | 00:00:00 | | 2007-09-17 | 11,722,300 | 55.30 | 55.44 | 54.14 | 54.64 | 00:00:00 | | 2007-09-18 | 11,114,400 | 54.97 | 55.19 | 54.61 | 55.02 | 00:00:00 | | 2007-09-19 | 11,841,900 | 54.85 | 55.73 | 54.75 | 55.41 | 00:00:00 | | 2007-09-20 | 8,232,600 | 55.40 | 55.63 | 54.79 | 54.87 | 00:00:00 | | 2007-09-21 | 10,275,600 | 55.48 | 55.48 | 54.70 | 54.80 | 00:00:00 | | 2007-09-24 | 4,712,800 | 54.88 | 55.40 | 54.71 | 54.96 | 00:00:00 | | 2007-09-25 | 13,574,500 | 54.80 | 54.90 | 53.89 | 54.15 | 00:00:00 | | 2007-09-26 | 7,709,300 | 54.35 | 54.92 | 54.20 | 54.80 | 00:00:00 | | 2007-09-27 | 6,750,300 | 54.83 | 54.95 | 54.06 | 54.56 | 00:00:00 | | 2007-09-28 | 7,248,000 | 54.46 | 54.90 | 54.11 | 54.47 | 00:00:00 | | 2007-10-01 | 8,244,300 | 54.75 | 56.22 | 54.67 | 56.01 | 00:00:00 | | 2007-10-02 | 7,950,600 | 56.36 | 56.44 | 55.68 | 55.95 | 00:00:00 | | 2007-10-03 | 5,764,200 | 55.95 | 56.24 | 55.54 | 56.11 | 00:00:00 | | 2007-10-04 | 4,871,400 | 56.22 | 56.39 | 55.85 | 56.04 | 00:00:00 | | 2007-10-05 | 6,022,800 | 56.07 | 56.56 | 55.93 | 56.37 | 00:00:00 | | 2007-10-08 | 4,218,900 | 56.11 | 56.95 | 56.02 | 56.87 | 00:00:00 | | 2007-10-09 | 6,463,400 | 57.02 | 57.46 | 56.70 | 57.38 | 00:00:00 | | 2007-10-10 | 6,543,900 | 57.17 | 57.53 | 56.28 | 57.03 | 00:00:00 | | 2007-10-11 | 7,967,400 | 57.31 | 57.42 | 55.95 | 56.25 | 00:00:00 | | 2007-10-12 | 12,560,300 | 56.85 | 57.36 | 56.18 | 57.02 | 00:00:00 | | 2007-10-15 | 9,406,200 | 57.29 | 57.35 | 55.93 | 56.19 | 00:00:00 | | 2007-10-16 | 9,601,700 | 56.25 | 57.05 | 56.04 | 56.81 | 00:00:00 | | 2007-10-17 | 5,481,800 | 57.22 | 57.29 | 56.45 | 56.96 | 00:00:00 | | 2007-10-18 | 3,710,400 | 56.89 | 57.10 | 56.67 | 56.79 | 00:00:00 | | 2007-10-19 | 8,936,500 | 56.35 | 57.07 | 56.32 | 56.42 | 00:00:00 | | 2007-10-22 | 11,976,700 | 56.03 | 56.26 | 55.61 | 56.02 | 00:00:00 | | 2007-10-23 | 8,997,200 | 56.20 | 56.97 | 55.69 | 56.97 | 00:00:00 | | 2007-10-24 | 8,250,200 | 56.88 | 57.25 | 56.23 | 57.15 | 00:00:00 | | 2007-10-25 | 7,870,900 | 57.15 | 58.28 | 56.94 | 58.07 | 00:00:00 | | 2007-10-26 | 5,832,200 | 58.13 | 58.56 | 57.60 | 58.47 | 00:00:00 | | 2007-10-29 | 6,293,800 | 58.42 | 59.53 | 58.42 | 59.18 | 00:00:00 | | 2007-10-30 | 4,553,700 | 58.83 | 59.51 | 58.62 | 59.18 | 00:00:00 | | 2007-10-31 | 7,662,000 | 59.23 | 59.85 | 58.83 | 59.75 | 00:00:00 | | 2007-11-01 | 6,922,800 | 59.35 | 59.71 | 58.84 | 59.00 | 00:00:00 | | 2007-11-02 | 7,664,700 | 59.20 | 59.45 | 58.50 | 59.02 | 00:00:00 | | 2007-11-05 | 7,026,200 | 59.00 | 59.89 | 58.76 | 59.67 | 00:00:00 | | 2007-11-06 | 7,524,500 | 59.71 | 59.92 | 59.39 | 59.74 | 00:00:00 | | 2007-11-07 | 9,691,800 | 59.57 | 59.86 | 58.25 | 58.38 | 00:00:00 | | 2007-11-08 | 17,443,800 | 59.21 | 59.59 | 58.81 | 59.37 | 00:00:00 | | 2007-11-09 | 9,990,200 | 59.00 | 59.27 | 58.10 | 58.31 | 00:00:00 | | 2007-11-12 | 16,528,100 | 59.25 | 59.25 | 58.51 | 58.54 | 00:00:00 | | 2007-11-13 | 16,885,600 | 58.50 | 58.50 | 56.77 | 57.10 | 00:00:00 | | 2007-11-14 | 8,255,100 | 57.56 | 57.70 | 56.58 | 56.70 | 00:00:00 | | 2007-11-15 | 8,701,800 | 56.59 | 57.30 | 56.24 | 57.18 | 00:00:00 | | 2007-11-16 | 12,450,900 | 57.49 | 58.34 | 57.49 | 58.13 | 00:00:00 | | 2007-11-19 | 10,559,300 | 57.88 | 58.95 | 57.88 | 58.60 | 00:00:00 | | 2007-11-20 | 9,414,700 | 58.60 | 58.81 | 57.90 | 58.48 | 00:00:00 | | 2007-11-21 | 9,121,100 | 58.11 | 58.40 | 57.32 | 57.33 | 00:00:00 | | 2007-11-23 | 4,688,500 | 57.82 | 58.00 | 57.30 | 57.72 | 00:00:00 | | 2007-11-26 | 10,468,900 | 57.84 | 57.84 | 56.75 | 56.82 | 00:00:00 | | 2007-11-27 | 7,532,200 | 57.00 | 57.78 | 56.89 | 57.46 | 00:00:00 | | 2007-11-28 | 10,942,200 | 57.60 | 58.20 | 57.42 | 57.97 | 00:00:00 | | 2007-11-29 | 6,500,000 | 57.67 | 58.40 | 57.57 | 58.35 | 00:00:00 | | 2007-11-30 | 11,931,700 | 59.00 | 59.60 | 58.20 | 58.47 | 00:00:00 | | 2007-12-03 | 10,450,500 | 58.45 | 60.35 | 58.10 | 59.83 | 00:00:00 | | 2007-12-04 | 9,330,500 | 59.59 | 60.47 | 59.45 | 60.03 | 00:00:00 | | 2007-12-05 | 9,485,400 | 59.44 | 59.86 | 59.06 | 59.51 | 00:00:00 | | 2007-12-06 | 6,427,700 | 59.81 | 60.39 | 59.08 | 60.28 | 00:00:00 | | 2007-12-07 | 6,121,900 | 60.45 | 60.77 | 59.94 | 60.16 | 00:00:00 | | 2007-12-10 | 8,786,700 | 61.00 | 62.14 | 60.70 | 61.90 | 00:00:00 | | 2007-12-11 | 12,972,200 | 61.85 | 63.49 | 61.75 | 63.13 | 00:00:00 | | 2007-12-12 | 10,201,300 | 63.60 | 63.69 | 61.10 | 61.66 | 00:00:00 | | 2007-12-13 | 7,731,800 | 61.48 | 62.25 | 61.10 | 61.51 | 00:00:00 | | 2007-12-14 | 6,799,200 | 61.21 | 62.00 | 61.11 | 61.16 | 00:00:00 | | 2007-12-17 | 7,289,000 | 61.00 | 61.00 | 59.71 | 59.76 | 00:00:00 | | 2007-12-18 | 7,369,900 | 60.30 | 60.49 | 59.53 | 59.83 | 00:00:00 | | 2007-12-19 | 6,180,600 | 59.96 | 60.10 | 58.75 | 58.85 | 00:00:00 | | 2007-12-20 | 6,540,100 | 59.16 | 59.16 | 58.23 | 58.79 | 00:00:00 | | 2007-12-21 | 9,803,500 | 59.20 | 60.25 | 59.00 | 60.03 | 00:00:00 | | 2007-12-24 | 2,926,200 | 60.16 | 60.49 | 60.00 | 60.31 | 00:00:00 | | 2007-12-26 | 3,314,100 | 60.01 | 60.50 | 59.81 | 59.88 | 00:00:00 | | 2007-12-27 | 4,189,400 | 59.64 | 59.92 | 59.16 | 59.19 | 00:00:00 | | 2007-12-28 | 5,471,700 | 59.76 | 59.79 | 59.17 | 59.50 | 00:00:00 | | 2007-12-31 | 4,346,000 | 59.72 | 59.94 | 58.83 | 58.91 | 00:00:00 | | 2008-01-02 | 7,858,300 | 59.48 | 59.48 | 57.89 | 58.10 | 00:00:00 | | 2008-01-03 | 6,514,700 | 58.40 | 58.80 | 57.74 | 57.93 | 00:00:00 | | 2008-01-04 | 9,687,500 | 57.33 | 57.47 | 56.43 | 57.05 | 00:00:00 | | 2008-01-07 | 10,784,500 | 57.36 | 58.25 | 56.87 | 58.03 | 00:00:00 | | 2008-01-08 | 10,080,800 | 58.44 | 58.64 | 56.96 | 57.08 | 00:00:00 | | 2008-01-09 | 11,600,400 | 57.06 | 57.53 | 56.10 | 57.47 | 00:00:00 | | 2008-01-10 | 10,767,000 | 57.69 | 58.49 | 56.96 | 58.17 | 00:00:00 | | 2008-01-11 | 33,215,200 | 56.90 | 56.90 | 53.32 | 54.32 | 00:00:00 | | 2008-01-14 | 12,932,700 | 54.89 | 55.31 | 53.72 | 54.96 | 00:00:00 | | 2008-01-15 | 10,107,000 | 54.39 | 55.19 | 53.44 | 53.76 | 00:00:00 | | 2008-01-16 | 13,246,000 | 53.41 | 53.83 | 52.22 | 52.41 | 00:00:00 | | 2008-01-17 | 12,878,400 | 52.67 | 53.04 | 51.92 | 51.98 | 00:00:00 | | 2008-01-18 | 11,754,400 | 52.45 | 53.29 | 52.26 | 52.40 | 00:00:00 | | 2008-01-22 | 16,883,500 | 49.37 | 52.62 | 49.37 | 52.45 | 00:00:00 | | 2008-01-23 | 19,158,300 | 51.64 | 53.05 | 50.89 | 53.01 | 00:00:00 | | 2008-01-24 | 10,305,400 | 53.80 | 54.19 | 52.99 | 54.00 | 00:00:00 | | 2008-01-25 | 12,779,800 | 54.46 | 54.75 | 53.99 | 54.10 | 00:00:00 | | 2008-01-28 | 49,724,500 | 51.10 | 51.43 | 49.36 | 51.07 | 00:00:00 | | 2008-01-29 | 20,685,000 | 51.43 | 51.43 | 50.07 | 50.75 | 00:00:00 | | 2008-01-30 | 13,593,900 | 50.84 | 51.78 | 50.80 | 51.01 | 00:00:00 | | 2008-01-31 | 18,338,600 | 50.25 | 53.58 | 50.11 | 53.58 | 00:00:00 | | 2008-02-01 | 11,656,900 | 53.67 | 54.37 | 52.85 | 54.22 | 00:00:00 | | 2008-02-04 | 6,079,100 | 54.23 | 54.29 | 53.30 | 53.88 | 00:00:00 | | 2008-02-05 | 13,425,000 | 53.37 | 54.50 | 52.88 | 53.84 | 00:00:00 | | 2008-02-06 | 11,636,200 | 54.19 | 54.19 | 53.53 | 53.73 | 00:00:00 | | 2008-02-07 | 11,229,000 | 53.37 | 54.86 | 53.30 | 54.46 | 00:00:00 | | 2008-02-08 | 12,940,600 | 54.90 | 56.41 | 54.81 | 55.64 | 00:00:00 | | 2008-02-11 | 5,904,900 | 55.73 | 56.34 | 55.19 | 55.98 | 00:00:00 | | 2008-02-12 | 9,506,600 | 56.35 | 56.82 | 55.92 | 56.37 | 00:00:00 | | 2008-02-13 | 7,739,000 | 57.07 | 57.07 | 55.85 | 56.64 | 00:00:00 | | 2008-02-14 | 5,610,900 | 56.77 | 56.77 | 55.50 | 55.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
