|
 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 | | 2008-08-06 | 9,689,800 | 61.90 | 62.42 | 61.42 | 62.14 | 00:00:00 | | 2008-08-07 | 12,579,200 | 61.90 | 63.06 | 61.31 | 61.86 | 00:00:00 | | 2008-08-08 | 27,536,700 | 62.39 | 66.24 | 61.55 | 65.67 | 00:00:00 | | 2008-08-11 | 14,801,100 | 65.04 | 67.00 | 64.77 | 65.95 | 00:00:00 | | 2008-08-12 | 13,146,000 | 65.21 | 65.43 | 63.62 | 63.94 | 00:00:00 | | 2008-08-13 | 12,390,700 | 64.01 | 64.09 | 61.94 | 62.78 | 00:00:00 | | 2008-08-14 | 9,297,900 | 62.65 | 64.29 | 62.00 | 63.60 | 00:00:00 | | 2008-08-15 | 5,169,800 | 64.13 | 64.35 | 63.23 | 63.63 | 00:00:00 | | 2008-08-18 | 6,953,500 | 63.89 | 64.23 | 63.04 | 63.29 | 00:00:00 | | 2008-08-19 | 5,645,300 | 63.00 | 63.02 | 62.25 | 62.46 | 00:00:00 | | 2008-08-20 | 4,626,500 | 62.64 | 62.67 | 61.96 | 62.43 | 00:00:00 | | 2008-08-21 | 5,135,300 | 61.93 | 62.85 | 61.90 | 62.31 | 00:00:00 | | 2008-08-22 | 5,611,000 | 62.69 | 63.90 | 62.69 | 63.42 | 00:00:00 | | 2008-08-25 | 5,997,600 | 63.21 | 63.21 | 61.90 | 62.08 | 00:00:00 | | 2008-08-26 | 5,547,000 | 62.07 | 62.27 | 61.21 | 62.13 | 00:00:00 | | 2008-08-27 | 4,890,800 | 62.59 | 62.59 | 61.37 | 62.08 | 00:00:00 | | 2008-08-28 | 5,762,500 | 62.34 | 62.95 | 61.71 | 62.89 | 00:00:00 | | 2008-08-29 | 5,955,700 | 62.76 | 62.94 | 61.81 | 62.00 | 00:00:00 | | 2008-09-02 | 9,658,900 | 62.39 | 64.29 | 62.39 | 62.91 | 00:00:00 | | 2008-09-03 | 10,104,800 | 63.13 | 63.15 | 61.20 | 61.72 | 00:00:00 | | 2008-09-04 | 7,760,100 | 61.51 | 61.54 | 59.96 | 60.02 | 00:00:00 | | 2008-09-05 | 8,913,000 | 59.79 | 60.47 | 59.56 | 60.30 | 00:00:00 | | 2008-09-08 | 10,431,000 | 61.26 | 62.50 | 60.93 | 62.42 | 00:00:00 | | 2008-09-09 | 14,469,800 | 63.00 | 64.65 | 62.99 | 63.19 | 00:00:00 | | 2008-09-10 | 8,683,800 | 63.38 | 63.77 | 62.59 | 63.20 | 00:00:00 | | 2008-09-11 | 13,363,300 | 62.56 | 64.64 | 62.26 | 64.56 | 00:00:00 | | 2008-09-12 | 9,374,700 | 64.12 | 64.87 | 63.57 | 64.06 | 00:00:00 | | 2008-09-15 | 11,333,200 | 63.73 | 64.87 | 63.08 | 63.72 | 00:00:00 | | 2008-09-16 | 15,780,900 | 63.49 | 65.08 | 63.11 | 64.29 | 00:00:00 | | 2008-09-17 | 13,364,800 | 63.87 | 64.82 | 62.39 | 62.52 | 00:00:00 | | 2008-09-18 | 13,208,400 | 63.38 | 64.23 | 62.09 | 63.96 | 00:00:00 | | 2008-09-19 | 13,907,400 | 64.66 | 65.47 | 63.60 | 63.98 | 00:00:00 | | 2008-09-22 | 12,146,400 | 63.58 | 64.76 | 62.22 | 62.57 | 00:00:00 | | 2008-09-23 | 11,455,600 | 62.63 | 64.50 | 61.31 | 61.78 | 00:00:00 | | 2008-09-24 | 8,890,200 | 62.00 | 62.65 | 60.70 | 61.43 | 00:00:00 | | 2008-09-25 | 8,920,800 | 61.79 | 62.70 | 61.79 | 62.27 | 00:00:00 | | 2008-09-26 | 8,277,400 | 62.05 | 63.34 | 62.05 | 63.20 | 00:00:00 | | 2008-09-29 | 12,356,200 | 63.09 | 63.48 | 59.86 | 60.16 | 00:00:00 | | 2008-09-30 | 12,966,800 | 61.29 | 61.73 | 59.88 | 61.70 | 00:00:00 | | 2008-10-01 | 12,381,800 | 61.18 | 64.02 | 60.86 | 63.66 | 00:00:00 | | 2008-10-02 | 10,905,400 | 63.64 | 63.90 | 61.17 | 61.88 | 00:00:00 | | 2008-10-03 | 11,059,100 | 62.90 | 62.96 | 60.02 | 60.23 | 00:00:00 | | 2008-10-06 | 16,078,600 | 58.99 | 59.84 | 55.45 | 57.15 | 00:00:00 | | 2008-10-07 | 15,343,700 | 58.94 | 58.94 | 52.73 | 54.97 | 00:00:00 | | 2008-10-08 | 20,739,700 | 53.26 | 55.83 | 53.25 | 53.41 | 00:00:00 | | 2008-10-09 | 17,219,700 | 55.00 | 55.71 | 52.08 | 52.08 | 00:00:00 | | 2008-10-10 | 33,087,500 | 50.04 | 57.78 | 45.79 | 53.35 | 00:00:00 | | 2008-10-13 | 14,492,500 | 55.32 | 57.62 | 54.75 | 57.25 | 00:00:00 | | 2008-10-14 | 17,389,100 | 59.32 | 59.84 | 54.64 | 56.02 | 00:00:00 | | 2008-10-15 | 13,075,100 | 54.98 | 56.08 | 51.32 | 51.55 | 00:00:00 | | 2008-10-16 | 17,272,200 | 52.02 | 55.27 | 50.80 | 54.46 | 00:00:00 | | 2008-10-17 | 11,572,900 | 53.50 | 56.13 | 52.60 | 53.80 | 00:00:00 | | 2008-10-20 | 8,881,100 | 54.87 | 56.86 | 54.28 | 56.84 | 00:00:00 | | 2008-10-21 | 10,833,400 | 56.40 | 57.92 | 54.76 | 55.13 | 00:00:00 | | 2008-10-22 | 17,950,300 | 55.16 | 56.18 | 53.60 | 54.18 | 00:00:00 | | 2008-10-23 | 13,355,600 | 55.39 | 56.31 | 52.57 | 55.58 | 00:00:00 | | 2008-10-24 | 13,436,300 | 52.41 | 54.55 | 51.70 | 53.06 | 00:00:00 | | 2008-10-27 | 12,073,500 | 53.47 | 54.31 | 51.64 | 51.76 | 00:00:00 | | 2008-10-28 | 13,517,600 | 52.76 | 56.73 | 52.23 | 56.62 | 00:00:00 | | 2008-10-29 | 17,848,100 | 56.62 | 59.94 | 56.01 | 57.18 | 00:00:00 | | 2008-10-30 | 11,118,200 | 58.96 | 59.50 | 56.85 | 57.87 | 00:00:00 | | 2008-10-31 | 11,162,900 | 57.88 | 58.29 | 56.44 | 57.93 | 00:00:00 | | 2008-11-03 | 7,761,600 | 58.41 | 58.93 | 56.59 | 57.03 | 00:00:00 | | 2008-11-04 | 10,601,300 | 57.77 | 58.24 | 56.39 | 57.78 | 00:00:00 | | 2008-11-05 | 8,465,100 | 57.52 | 58.06 | 55.75 | 56.00 | 00:00:00 | | 2008-11-06 | 11,095,900 | 55.50 | 56.85 | 53.44 | 54.17 | 00:00:00 | | 2008-11-07 | 8,600,900 | 53.93 | 55.85 | 53.93 | 55.47 | 00:00:00 | | 2008-11-10 | 8,925,000 | 57.15 | 58.10 | 55.90 | 56.48 | 00:00:00 | | 2008-11-11 | 9,076,000 | 56.39 | 57.01 | 55.62 | 56.29 | 00:00:00 | | 2008-11-12 | 10,940,200 | 55.41 | 56.25 | 53.75 | 54.02 | 00:00:00 | | 2008-11-13 | 15,680,700 | 54.15 | 56.30 | 52.00 | 56.25 | 00:00:00 | | 2008-11-14 | 12,851,700 | 55.33 | 58.30 | 54.63 | 56.13 | 00:00:00 | | 2008-11-17 | 11,272,300 | 55.90 | 57.11 | 55.50 | 55.61 | 00:00:00 | | 2008-11-18 | 12,905,200 | 55.02 | 57.23 | 54.80 | 56.51 | 00:00:00 | | 2008-11-19 | 16,144,600 | 56.25 | 57.94 | 55.26 | 55.44 | 00:00:00 | | 2008-11-20 | 15,883,200 | 54.73 | 56.30 | 52.58 | 52.91 | 00:00:00 | | 2008-11-21 | 20,692,500 | 53.68 | 55.21 | 51.15 | 55.15 | 00:00:00 | | 2008-11-24 | 13,472,900 | 55.54 | 56.50 | 55.00 | 55.51 | 00:00:00 | | 2008-11-25 | 14,759,300 | 56.50 | 57.11 | 54.83 | 56.81 | 00:00:00 | | 2008-11-26 | 9,377,800 | 55.66 | 58.05 | 55.30 | 57.90 | 00:00:00 | | 2008-11-28 | 3,916,400 | 57.63 | 58.98 | 57.06 | 58.75 | 00:00:00 | | 2008-12-01 | 11,077,100 | 58.07 | 58.74 | 55.99 | 56.17 | 00:00:00 | | 2008-12-02 | 10,215,700 | 56.87 | 57.75 | 55.44 | 57.05 | 00:00:00 | | 2008-12-03 | 13,454,300 | 56.76 | 59.83 | 56.50 | 59.55 | 00:00:00 | | 2008-12-04 | 16,996,200 | 59.24 | 62.08 | 58.77 | 60.84 | 00:00:00 | | 2008-12-05 | 17,843,400 | 60.10 | 62.86 | 58.55 | 62.72 | 00:00:00 | | 2008-12-08 | 16,959,100 | 63.35 | 63.99 | 60.40 | 60.92 | 00:00:00 | | 2008-12-09 | 13,459,500 | 60.62 | 60.97 | 59.03 | 59.68 | 00:00:00 | | 2008-12-10 | 11,410,900 | 60.22 | 61.93 | 59.76 | 61.66 | 00:00:00 | | 2008-12-11 | 11,650,300 | 61.10 | 62.45 | 60.62 | 60.87 | 00:00:00 | | 2008-12-12 | 9,827,700 | 59.62 | 61.18 | 59.52 | 60.59 | 00:00:00 | | 2008-12-15 | 7,964,700 | 60.69 | 61.23 | 60.00 | 60.69 | 00:00:00 | | 2008-12-16 | 13,487,700 | 61.14 | 63.00 | 60.91 | 62.92 | 00:00:00 | | 2008-12-17 | 10,869,400 | 62.61 | 63.59 | 62.18 | 62.63 | 00:00:00 | | 2008-12-18 | 11,393,600 | 63.02 | 63.02 | 60.90 | 61.29 | 00:00:00 | | 2008-12-19 | 15,966,600 | 61.78 | 62.17 | 60.16 | 60.32 | 00:00:00 | | 2008-12-22 | 9,064,900 | 60.32 | 61.40 | 60.07 | 61.40 | 00:00:00 | | 2008-12-23 | 7,178,800 | 61.58 | 62.18 | 60.51 | 60.65 | 00:00:00 | | 2008-12-24 | 2,574,800 | 61.23 | 61.66 | 60.75 | 61.28 | 00:00:00 | | 2008-12-26 | 2,410,100 | 61.50 | 61.57 | 60.83 | 61.06 | 00:00:00 | | 2008-12-29 | 5,785,900 | 60.99 | 61.37 | 59.79 | 60.38 | 00:00:00 | | 2008-12-30 | 5,801,000 | 60.87 | 61.75 | 60.40 | 61.74 | 00:00:00 | | 2008-12-31 | 6,230,500 | 61.64 | 62.39 | 61.32 | 62.19 | 00:00:00 | | 2009-01-02 | 8,652,700 | 62.38 | 64.13 | 62.20 | 63.75 | 00:00:00 | | 2009-01-05 | 7,692,900 | 63.26 | 63.84 | 62.89 | 63.56 | 00:00:00 | | 2009-01-06 | 10,855,700 | 63.99 | 64.46 | 61.83 | 62.14 | 00:00:00 | | 2009-01-07 | 7,910,400 | 61.93 | 62.57 | 60.84 | 61.24 | 00:00:00 | | 2009-01-08 | 9,382,300 | 60.83 | 60.83 | 59.70 | 60.52 | 00:00:00 | | 2009-01-09 | 7,150,700 | 60.71 | 60.95 | 59.85 | 60.07 | 00:00:00 | | 2009-01-12 | 8,682,900 | 60.10 | 61.23 | 59.75 | 60.16 | 00:00:00 | | 2009-01-13 | 9,082,600 | 60.31 | 60.80 | 58.82 | 59.32 | 00:00:00 | | 2009-01-14 | 15,340,200 | 58.51 | 58.62 | 56.41 | 57.33 | 00:00:00 | | 2009-01-15 | 12,166,300 | 57.20 | 58.59 | 56.55 | 57.98 | 00:00:00 | | 2009-01-16 | 12,445,800 | 58.74 | 59.98 | 58.54 | 59.67 | 00:00:00 | | 2009-01-20 | 11,930,300 | 59.59 | 59.80 | 56.91 | 57.07 | 00:00:00 | | 2009-01-21 | 10,261,400 | 57.98 | 58.94 | 57.16 | 58.70 | 00:00:00 | | 2009-01-22 | 10,969,400 | 58.07 | 59.47 | 57.69 | 58.72 | 00:00:00 | | 2009-01-23 | 10,266,100 | 57.24 | 58.72 | 56.75 | 58.02 | 00:00:00 | | 2009-01-26 | 14,106,700 | 57.23 | 58.67 | 56.45 | 58.40 | 00:00:00 | | 2009-01-27 | 9,992,800 | 58.80 | 59.22 | 58.30 | 58.52 | 00:00:00 | | 2009-01-28 | 11,110,700 | 59.70 | 59.70 | 58.31 | 59.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
