|
 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 | | 2008-02-14 | 5,610,900 | 56.77 | 56.77 | 55.50 | 55.58 | 00:00:00 | | 2008-02-15 | 6,972,300 | 55.35 | 55.47 | 54.84 | 55.30 | 00:00:00 | | 2008-02-19 | 7,853,300 | 55.82 | 55.99 | 55.50 | 55.67 | 00:00:00 | | 2008-02-20 | 8,007,600 | 55.27 | 56.40 | 55.01 | 56.20 | 00:00:00 | | 2008-02-21 | 5,764,400 | 56.28 | 56.35 | 55.12 | 55.23 | 00:00:00 | | 2008-02-22 | 5,963,300 | 55.35 | 55.69 | 54.39 | 55.69 | 00:00:00 | | 2008-02-25 | 5,236,600 | 55.61 | 56.16 | 55.12 | 56.05 | 00:00:00 | | 2008-02-26 | 9,346,700 | 55.68 | 56.82 | 55.68 | 56.45 | 00:00:00 | | 2008-02-27 | 13,814,900 | 56.22 | 57.00 | 55.10 | 55.33 | 00:00:00 | | 2008-02-28 | 6,969,500 | 55.00 | 55.10 | 54.30 | 54.62 | 00:00:00 | | 2008-02-29 | 7,461,200 | 54.30 | 54.76 | 53.94 | 54.11 | 00:00:00 | | 2008-03-03 | 7,495,800 | 53.98 | 54.74 | 52.67 | 53.16 | 00:00:00 | | 2008-03-04 | 7,887,800 | 52.90 | 53.63 | 52.62 | 53.63 | 00:00:00 | | 2008-03-05 | 7,087,700 | 53.83 | 54.17 | 53.27 | 53.94 | 00:00:00 | | 2008-03-06 | 6,526,200 | 53.64 | 54.20 | 53.00 | 53.04 | 00:00:00 | | 2008-03-07 | 8,053,000 | 52.55 | 52.78 | 52.00 | 52.27 | 00:00:00 | | 2008-03-10 | 17,599,500 | 54.65 | 54.73 | 52.93 | 53.80 | 00:00:00 | | 2008-03-11 | 9,330,900 | 54.80 | 54.80 | 53.45 | 54.25 | 00:00:00 | | 2008-03-12 | 7,407,900 | 54.47 | 54.63 | 53.60 | 53.70 | 00:00:00 | | 2008-03-13 | 11,973,500 | 53.40 | 55.12 | 53.40 | 54.89 | 00:00:00 | | 2008-03-14 | 10,275,000 | 55.18 | 55.18 | 53.75 | 54.78 | 00:00:00 | | 2008-03-17 | 10,530,900 | 53.37 | 54.80 | 53.01 | 54.28 | 00:00:00 | | 2008-03-18 | 10,415,700 | 54.85 | 55.48 | 54.01 | 54.85 | 00:00:00 | | 2008-03-19 | 8,740,500 | 55.01 | 55.49 | 53.59 | 53.66 | 00:00:00 | | 2008-03-20 | 13,045,700 | 53.95 | 54.76 | 53.70 | 54.42 | 00:00:00 | | 2008-03-24 | 7,874,100 | 54.58 | 56.00 | 54.40 | 55.77 | 00:00:00 | | 2008-03-25 | 7,557,800 | 55.67 | 56.51 | 55.36 | 56.20 | 00:00:00 | | 2008-03-26 | 5,240,900 | 55.83 | 56.30 | 55.20 | 55.60 | 00:00:00 | | 2008-03-27 | 8,198,700 | 55.83 | 56.22 | 55.42 | 55.45 | 00:00:00 | | 2008-03-28 | 4,778,800 | 55.69 | 55.94 | 55.23 | 55.48 | 00:00:00 | | 2008-03-31 | 6,452,300 | 55.56 | 56.00 | 55.56 | 55.77 | 00:00:00 | | 2008-04-01 | 13,339,900 | 56.04 | 57.05 | 56.00 | 56.91 | 00:00:00 | | 2008-04-02 | 8,375,000 | 57.05 | 57.24 | 56.37 | 56.66 | 00:00:00 | | 2008-04-03 | 6,786,400 | 56.44 | 56.85 | 55.77 | 56.24 | 00:00:00 | | 2008-04-04 | 7,419,700 | 56.22 | 56.33 | 55.40 | 55.72 | 00:00:00 | | 2008-04-07 | 6,744,800 | 56.02 | 56.24 | 55.45 | 55.65 | 00:00:00 | | 2008-04-08 | 4,893,900 | 55.42 | 56.03 | 55.40 | 55.87 | 00:00:00 | | 2008-04-09 | 7,686,800 | 55.79 | 56.10 | 55.39 | 55.74 | 00:00:00 | | 2008-04-10 | 6,762,800 | 55.59 | 56.21 | 55.59 | 55.85 | 00:00:00 | | 2008-04-11 | 5,331,500 | 55.41 | 55.85 | 55.14 | 55.40 | 00:00:00 | | 2008-04-14 | 3,883,200 | 55.49 | 55.81 | 55.23 | 55.54 | 00:00:00 | | 2008-04-15 | 6,655,700 | 55.79 | 56.14 | 55.67 | 55.96 | 00:00:00 | | 2008-04-16 | 7,441,300 | 56.31 | 57.20 | 55.70 | 57.18 | 00:00:00 | | 2008-04-17 | 5,394,100 | 57.11 | 57.42 | 56.86 | 57.33 | 00:00:00 | | 2008-04-18 | 6,762,700 | 57.56 | 58.47 | 57.55 | 58.30 | 00:00:00 | | 2008-04-21 | 6,179,000 | 58.59 | 58.68 | 58.05 | 58.67 | 00:00:00 | | 2008-04-22 | 10,915,900 | 57.94 | 58.77 | 57.42 | 58.35 | 00:00:00 | | 2008-04-23 | 8,813,400 | 58.41 | 59.44 | 58.10 | 58.69 | 00:00:00 | | 2008-04-24 | 7,197,200 | 58.65 | 59.88 | 58.29 | 59.58 | 00:00:00 | | 2008-04-25 | 7,969,600 | 59.75 | 59.98 | 59.26 | 59.67 | 00:00:00 | | 2008-04-28 | 7,705,100 | 59.75 | 59.99 | 59.20 | 59.59 | 00:00:00 | | 2008-04-29 | 7,821,800 | 59.15 | 60.50 | 59.15 | 60.20 | 00:00:00 | | 2008-04-30 | 8,471,900 | 60.00 | 60.60 | 59.54 | 59.58 | 00:00:00 | | 2008-05-01 | 6,954,300 | 59.54 | 60.93 | 59.35 | 60.92 | 00:00:00 | | 2008-05-02 | 7,353,400 | 60.90 | 61.24 | 60.80 | 60.95 | 00:00:00 | | 2008-05-05 | 5,311,900 | 60.96 | 60.99 | 60.30 | 60.87 | 00:00:00 | | 2008-05-06 | 5,146,500 | 60.61 | 60.70 | 60.09 | 60.49 | 00:00:00 | | 2008-05-07 | 6,222,700 | 60.40 | 60.69 | 59.25 | 59.38 | 00:00:00 | | 2008-05-08 | 7,987,700 | 59.73 | 59.80 | 58.79 | 59.77 | 00:00:00 | | 2008-05-09 | 5,219,400 | 59.06 | 59.58 | 59.06 | 59.24 | 00:00:00 | | 2008-05-12 | 6,268,300 | 59.30 | 61.04 | 59.30 | 60.87 | 00:00:00 | | 2008-05-13 | 6,601,200 | 60.90 | 61.76 | 60.76 | 61.17 | 00:00:00 | | 2008-05-14 | 8,562,500 | 61.35 | 61.50 | 60.27 | 60.44 | 00:00:00 | | 2008-05-15 | 6,108,400 | 60.40 | 60.88 | 59.66 | 60.86 | 00:00:00 | | 2008-05-16 | 5,691,000 | 60.87 | 60.95 | 60.27 | 60.53 | 00:00:00 | | 2008-05-19 | 4,924,600 | 60.76 | 60.87 | 60.40 | 60.45 | 00:00:00 | | 2008-05-20 | 8,618,600 | 60.28 | 60.45 | 59.14 | 59.68 | 00:00:00 | | 2008-05-21 | 7,842,600 | 59.77 | 59.96 | 58.41 | 58.78 | 00:00:00 | | 2008-05-22 | 5,111,000 | 58.75 | 59.26 | 58.42 | 58.53 | 00:00:00 | | 2008-05-23 | 5,778,800 | 58.37 | 58.37 | 57.31 | 57.73 | 00:00:00 | | 2008-05-27 | 5,896,100 | 57.87 | 58.46 | 57.55 | 58.11 | 00:00:00 | | 2008-05-28 | 5,481,600 | 58.37 | 59.05 | 58.35 | 58.69 | 00:00:00 | | 2008-05-29 | 4,506,500 | 58.70 | 59.84 | 58.62 | 59.48 | 00:00:00 | | 2008-05-30 | 5,132,200 | 59.54 | 59.64 | 58.80 | 59.32 | 00:00:00 | | 2008-06-02 | 4,930,300 | 59.12 | 59.19 | 58.07 | 58.55 | 00:00:00 | | 2008-06-03 | 9,189,000 | 58.70 | 58.91 | 57.21 | 57.56 | 00:00:00 | | 2008-06-04 | 7,601,500 | 57.43 | 58.62 | 57.43 | 57.98 | 00:00:00 | | 2008-06-05 | 7,715,900 | 57.96 | 58.50 | 57.77 | 58.05 | 00:00:00 | | 2008-06-06 | 7,365,800 | 57.70 | 57.82 | 56.84 | 56.95 | 00:00:00 | | 2008-06-09 | 11,668,400 | 58.37 | 59.56 | 58.00 | 59.31 | 00:00:00 | | 2008-06-10 | 9,083,100 | 59.01 | 60.41 | 59.01 | 59.77 | 00:00:00 | | 2008-06-11 | 6,613,400 | 59.77 | 59.77 | 58.64 | 58.75 | 00:00:00 | | 2008-06-12 | 6,261,300 | 58.98 | 59.85 | 58.92 | 59.34 | 00:00:00 | | 2008-06-13 | 5,033,700 | 59.61 | 60.33 | 59.40 | 59.95 | 00:00:00 | | 2008-06-16 | 4,520,700 | 59.44 | 60.30 | 59.39 | 59.94 | 00:00:00 | | 2008-06-17 | 5,305,400 | 60.27 | 60.33 | 59.07 | 59.21 | 00:00:00 | | 2008-06-18 | 6,248,700 | 58.95 | 59.40 | 58.05 | 58.21 | 00:00:00 | | 2008-06-19 | 6,060,400 | 58.07 | 58.97 | 57.87 | 58.59 | 00:00:00 | | 2008-06-20 | 10,426,900 | 58.26 | 58.50 | 57.35 | 57.40 | 00:00:00 | | 2008-06-23 | 7,033,900 | 57.75 | 58.05 | 56.94 | 57.01 | 00:00:00 | | 2008-06-24 | 9,697,500 | 57.55 | 57.81 | 56.08 | 57.02 | 00:00:00 | | 2008-06-25 | 8,294,300 | 57.34 | 58.39 | 56.78 | 58.05 | 00:00:00 | | 2008-06-26 | 10,465,900 | 57.48 | 58.10 | 56.41 | 56.45 | 00:00:00 | | 2008-06-27 | 14,277,700 | 56.63 | 57.19 | 55.17 | 56.50 | 00:00:00 | | 2008-06-30 | 12,268,500 | 56.70 | 57.43 | 55.52 | 56.22 | 00:00:00 | | 2008-07-01 | 12,089,100 | 55.87 | 57.35 | 55.70 | 57.29 | 00:00:00 | | 2008-07-02 | 9,864,800 | 57.40 | 58.43 | 57.18 | 57.43 | 00:00:00 | | 2008-07-03 | 5,833,800 | 57.60 | 57.88 | 56.26 | 57.19 | 00:00:00 | | 2008-07-07 | 8,011,800 | 57.42 | 58.01 | 56.64 | 57.36 | 00:00:00 | | 2008-07-08 | 9,710,800 | 57.70 | 58.66 | 57.33 | 58.52 | 00:00:00 | | 2008-07-09 | 10,559,700 | 58.70 | 59.50 | 58.28 | 59.25 | 00:00:00 | | 2008-07-10 | 8,735,000 | 59.14 | 59.30 | 58.14 | 58.44 | 00:00:00 | | 2008-07-11 | 9,801,500 | 57.88 | 58.36 | 57.19 | 57.32 | 00:00:00 | | 2008-07-14 | 7,040,200 | 57.91 | 58.50 | 57.51 | 58.09 | 00:00:00 | | 2008-07-15 | 9,576,300 | 57.52 | 59.46 | 57.33 | 58.56 | 00:00:00 | | 2008-07-16 | 10,214,600 | 58.52 | 60.34 | 58.20 | 60.16 | 00:00:00 | | 2008-07-17 | 9,482,400 | 59.80 | 60.98 | 59.01 | 60.37 | 00:00:00 | | 2008-07-18 | 7,258,000 | 60.41 | 61.00 | 59.91 | 60.44 | 00:00:00 | | 2008-07-21 | 8,614,800 | 60.36 | 60.90 | 59.19 | 59.75 | 00:00:00 | | 2008-07-22 | 9,622,000 | 59.50 | 60.60 | 59.50 | 60.12 | 00:00:00 | | 2008-07-23 | 15,047,600 | 61.20 | 61.21 | 58.52 | 59.66 | 00:00:00 | | 2008-07-24 | 8,427,000 | 58.70 | 59.25 | 58.00 | 58.37 | 00:00:00 | | 2008-07-25 | 7,949,000 | 58.59 | 59.99 | 58.35 | 58.65 | 00:00:00 | | 2008-07-28 | 7,273,300 | 58.70 | 59.08 | 57.70 | 57.79 | 00:00:00 | | 2008-07-29 | 10,151,700 | 58.30 | 60.00 | 57.97 | 59.70 | 00:00:00 | | 2008-07-30 | 7,740,100 | 60.05 | 60.78 | 59.90 | 60.45 | 00:00:00 | | 2008-07-31 | 6,960,100 | 60.20 | 60.98 | 59.69 | 59.79 | 00:00:00 | | 2008-08-01 | 7,167,600 | 59.83 | 60.51 | 59.44 | 59.77 | 00:00:00 | | 2008-08-04 | 6,068,600 | 59.84 | 60.96 | 59.77 | 60.55 | 00:00:00 | | 2008-08-05 | 13,334,700 | 60.79 | 62.41 | 60.68 | 62.33 | 00:00:00 | | 2008-08-06 | 9,689,800 | 61.90 | 62.42 | 61.42 | 62.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
