|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 7,978,700 | 31.69 | 33.19 | 31.50 | 32.63 | 00:00:00 | | 2000-06-26 | 4,887,200 | 32.94 | 33.63 | 32.88 | 33.44 | 00:00:00 | | 2000-06-27 | 3,422,100 | 33.25 | 33.50 | 32.63 | 32.69 | 00:00:00 | | 2000-06-28 | 3,179,800 | 32.50 | 32.81 | 32.00 | 32.22 | 00:00:00 | | 2000-06-29 | 5,545,100 | 31.94 | 31.94 | 31.06 | 31.25 | 00:00:00 | | 2000-06-30 | 6,147,600 | 31.50 | 33.05 | 31.44 | 32.94 | 00:00:00 | | 2000-07-03 | 1,681,200 | 33.19 | 33.38 | 32.25 | 32.50 | 00:00:00 | | 2000-07-05 | 5,067,000 | 32.50 | 32.56 | 31.62 | 31.81 | 00:00:00 | | 2000-07-06 | 4,010,300 | 32.06 | 32.56 | 32.06 | 32.19 | 00:00:00 | | 2000-07-07 | 3,766,600 | 32.25 | 33.50 | 32.00 | 32.50 | 00:00:00 | | 2000-07-10 | 3,013,900 | 33.38 | 33.44 | 32.19 | 32.25 | 00:00:00 | | 2000-07-11 | 3,094,500 | 32.88 | 33.06 | 32.25 | 32.56 | 00:00:00 | | 2000-07-12 | 2,893,000 | 32.63 | 32.63 | 32.00 | 32.00 | 00:00:00 | | 2000-07-13 | 6,731,700 | 32.44 | 32.44 | 31.00 | 31.50 | 00:00:00 | | 2000-07-14 | 3,143,900 | 31.31 | 31.56 | 31.12 | 31.37 | 00:00:00 | | 2000-07-17 | 2,669,400 | 31.50 | 31.56 | 31.12 | 31.31 | 00:00:00 | | 2000-07-18 | 2,651,700 | 31.31 | 31.62 | 31.00 | 31.31 | 00:00:00 | | 2000-07-19 | 3,170,500 | 31.31 | 31.44 | 31.00 | 31.37 | 00:00:00 | | 2000-07-20 | 3,266,300 | 31.50 | 32.00 | 31.31 | 31.69 | 00:00:00 | | 2000-07-21 | 4,031,800 | 31.87 | 31.87 | 30.56 | 30.87 | 00:00:00 | | 2000-07-24 | 4,192,300 | 30.87 | 31.19 | 30.12 | 30.25 | 00:00:00 | | 2000-07-25 | 6,895,700 | 31.00 | 31.37 | 30.06 | 31.31 | 00:00:00 | | 2000-07-26 | 11,296,100 | 32.00 | 33.25 | 31.69 | 31.69 | 00:00:00 | | 2000-07-27 | 6,561,400 | 33.00 | 33.75 | 32.06 | 32.19 | 00:00:00 | | 2000-07-28 | 3,092,900 | 32.31 | 32.81 | 32.00 | 32.00 | 00:00:00 | | 2000-07-31 | 4,871,300 | 32.44 | 32.63 | 31.44 | 31.69 | 00:00:00 | | 2000-08-01 | 3,134,200 | 31.87 | 32.63 | 31.81 | 32.63 | 00:00:00 | | 2000-08-02 | 4,643,100 | 32.56 | 33.56 | 32.56 | 33.44 | 00:00:00 | | 2000-08-03 | 3,805,700 | 33.63 | 33.94 | 33.19 | 33.25 | 00:00:00 | | 2000-08-04 | 2,536,600 | 33.13 | 33.69 | 33.00 | 33.38 | 00:00:00 | | 2000-08-07 | 3,078,100 | 33.56 | 34.25 | 33.50 | 33.69 | 00:00:00 | | 2000-08-08 | 2,625,500 | 34.00 | 34.13 | 33.06 | 33.50 | 00:00:00 | | 2000-08-09 | 3,548,300 | 32.81 | 33.19 | 32.25 | 32.69 | 00:00:00 | | 2000-08-10 | 2,316,000 | 32.94 | 33.06 | 32.63 | 32.81 | 00:00:00 | | 2000-08-11 | 2,224,100 | 32.94 | 33.63 | 32.88 | 33.44 | 00:00:00 | | 2000-08-14 | 2,457,400 | 33.44 | 33.44 | 33.00 | 33.31 | 00:00:00 | | 2000-08-15 | 2,872,800 | 33.44 | 33.63 | 32.25 | 32.44 | 00:00:00 | | 2000-08-16 | 2,087,600 | 32.44 | 32.56 | 32.06 | 32.38 | 00:00:00 | | 2000-08-17 | 4,735,200 | 32.13 | 32.38 | 31.00 | 31.25 | 00:00:00 | | 2000-08-18 | 3,335,400 | 31.12 | 31.94 | 31.00 | 31.56 | 00:00:00 | | 2000-08-21 | 2,985,800 | 31.81 | 31.94 | 31.25 | 31.56 | 00:00:00 | | 2000-08-22 | 3,485,600 | 31.69 | 31.87 | 31.19 | 31.31 | 00:00:00 | | 2000-08-23 | 3,414,800 | 31.31 | 31.75 | 30.94 | 31.19 | 00:00:00 | | 2000-08-24 | 6,604,900 | 31.19 | 31.31 | 30.00 | 30.37 | 00:00:00 | | 2000-08-25 | 4,992,100 | 30.50 | 30.56 | 29.87 | 30.37 | 00:00:00 | | 2000-08-28 | 4,056,200 | 30.00 | 30.44 | 30.00 | 30.37 | 00:00:00 | | 2000-08-29 | 4,823,800 | 30.69 | 31.00 | 30.19 | 30.44 | 00:00:00 | | 2000-08-30 | 4,095,000 | 30.44 | 30.44 | 29.94 | 30.37 | 00:00:00 | | 2000-08-31 | 6,792,600 | 30.12 | 30.37 | 29.62 | 29.89 | 00:00:00 | | 2000-09-01 | 4,717,000 | 29.69 | 30.06 | 29.31 | 29.56 | 00:00:00 | | 2000-09-05 | 5,208,100 | 29.56 | 29.81 | 29.37 | 29.69 | 00:00:00 | | 2000-09-06 | 4,009,200 | 29.56 | 30.31 | 29.56 | 30.12 | 00:00:00 | | 2000-09-07 | 6,629,500 | 30.25 | 30.37 | 29.06 | 29.50 | 00:00:00 | | 2000-09-08 | 6,268,100 | 29.31 | 29.56 | 28.25 | 28.75 | 00:00:00 | | 2000-09-11 | 4,514,600 | 28.75 | 28.81 | 28.06 | 28.37 | 00:00:00 | | 2000-09-12 | 11,730,400 | 28.19 | 29.56 | 27.81 | 29.00 | 00:00:00 | | 2000-09-13 | 7,816,400 | 29.44 | 29.50 | 27.00 | 27.19 | 00:00:00 | | 2000-09-14 | 17,827,100 | 27.75 | 27.75 | 26.37 | 27.25 | 00:00:00 | | 2000-09-15 | 10,175,900 | 28.81 | 28.81 | 27.06 | 28.00 | 00:00:00 | | 2000-09-18 | 5,527,900 | 27.94 | 28.56 | 27.44 | 28.50 | 00:00:00 | | 2000-09-19 | 5,110,200 | 28.50 | 28.62 | 27.56 | 27.87 | 00:00:00 | | 2000-09-20 | 4,793,200 | 27.87 | 27.94 | 27.00 | 27.69 | 00:00:00 | | 2000-09-21 | 4,128,100 | 27.81 | 28.25 | 27.00 | 27.00 | 00:00:00 | | 2000-09-22 | 6,886,900 | 28.69 | 29.28 | 28.19 | 28.69 | 00:00:00 | | 2000-09-25 | 4,416,800 | 29.25 | 29.44 | 28.94 | 29.44 | 00:00:00 | | 2000-09-26 | 5,603,100 | 29.50 | 30.12 | 29.44 | 29.87 | 00:00:00 | | 2000-09-27 | 3,542,400 | 29.62 | 29.94 | 29.50 | 29.87 | 00:00:00 | | 2000-09-28 | 3,317,900 | 29.94 | 30.25 | 29.81 | 29.87 | 00:00:00 | | 2000-09-29 | 3,074,500 | 30.19 | 30.37 | 29.75 | 30.19 | 00:00:00 | | 2000-10-02 | 2,161,800 | 30.44 | 30.44 | 30.00 | 30.06 | 00:00:00 | | 2000-10-03 | 3,047,300 | 30.12 | 30.50 | 29.94 | 30.25 | 00:00:00 | | 2000-10-04 | 2,199,700 | 30.31 | 30.50 | 29.87 | 30.00 | 00:00:00 | | 2000-10-05 | 5,717,500 | 30.25 | 30.44 | 29.69 | 30.12 | 00:00:00 | | 2000-10-06 | 3,540,600 | 29.87 | 30.31 | 29.44 | 29.87 | 00:00:00 | | 2000-10-09 | 2,179,400 | 30.00 | 30.12 | 29.50 | 30.06 | 00:00:00 | | 2000-10-10 | 1,944,800 | 30.31 | 30.37 | 29.94 | 29.94 | 00:00:00 | | 2000-10-11 | 2,424,100 | 30.00 | 30.44 | 29.94 | 30.00 | 00:00:00 | | 2000-10-12 | 5,741,500 | 29.75 | 29.81 | 27.94 | 28.37 | 00:00:00 | | 2000-10-13 | 2,707,100 | 28.31 | 29.19 | 28.00 | 28.87 | 00:00:00 | | 2000-10-16 | 2,694,800 | 29.44 | 29.44 | 28.81 | 29.00 | 00:00:00 | | 2000-10-17 | 4,310,200 | 28.37 | 28.50 | 27.62 | 28.00 | 00:00:00 | | 2000-10-18 | 3,077,800 | 28.37 | 28.50 | 27.81 | 28.06 | 00:00:00 | | 2000-10-19 | 6,460,600 | 28.87 | 28.87 | 27.56 | 27.87 | 00:00:00 | | 2000-10-20 | 5,199,500 | 28.50 | 28.62 | 28.12 | 28.25 | 00:00:00 | | 2000-10-23 | 3,610,200 | 28.94 | 29.19 | 28.81 | 29.12 | 00:00:00 | | 2000-10-24 | 5,020,500 | 29.31 | 29.62 | 28.81 | 29.12 | 00:00:00 | | 2000-10-25 | 4,246,900 | 28.87 | 29.25 | 28.81 | 29.00 | 00:00:00 | | 2000-10-26 | 4,074,800 | 28.69 | 29.19 | 28.62 | 28.94 | 00:00:00 | | 2000-10-27 | 3,743,900 | 28.69 | 29.75 | 28.69 | 29.75 | 00:00:00 | | 2000-10-30 | 5,916,900 | 29.69 | 31.31 | 29.44 | 31.19 | 00:00:00 | | 2000-10-31 | 4,047,100 | 31.37 | 31.50 | 30.69 | 31.00 | 00:00:00 | | 2000-11-01 | 3,181,300 | 30.75 | 31.69 | 30.62 | 31.62 | 00:00:00 | | 2000-11-02 | 3,065,700 | 31.44 | 32.00 | 31.31 | 31.94 | 00:00:00 | | 2000-11-03 | 3,794,400 | 31.94 | 32.63 | 31.69 | 32.38 | 00:00:00 | | 2000-11-06 | 2,440,600 | 32.00 | 32.25 | 31.69 | 32.00 | 00:00:00 | | 2000-11-07 | 2,333,600 | 31.81 | 32.31 | 31.56 | 31.75 | 00:00:00 | | 2000-11-08 | 2,728,400 | 31.56 | 31.75 | 31.25 | 31.62 | 00:00:00 | | 2000-11-09 | 2,431,100 | 31.50 | 31.87 | 31.19 | 31.75 | 00:00:00 | | 2000-11-10 | 6,093,400 | 31.37 | 33.25 | 31.31 | 33.06 | 00:00:00 | | 2000-11-13 | 4,603,700 | 32.25 | 33.31 | 32.19 | 33.06 | 00:00:00 | | 2000-11-14 | 4,011,100 | 33.06 | 33.50 | 32.81 | 33.44 | 00:00:00 | | 2000-11-15 | 3,670,200 | 33.31 | 33.75 | 33.25 | 33.31 | 00:00:00 | | 2000-11-16 | 2,587,800 | 33.44 | 33.44 | 32.69 | 32.69 | 00:00:00 | | 2000-11-17 | 3,465,000 | 32.50 | 33.44 | 32.50 | 33.44 | 00:00:00 | | 2000-11-20 | 3,091,600 | 32.50 | 33.88 | 32.50 | 33.50 | 00:00:00 | | 2000-11-21 | 2,471,800 | 33.56 | 34.00 | 33.19 | 33.94 | 00:00:00 | | 2000-11-22 | 3,043,000 | 33.31 | 34.44 | 33.31 | 34.25 | 00:00:00 | | 2000-11-24 | 1,475,500 | 33.44 | 34.00 | 33.44 | 33.69 | 00:00:00 | | 2000-11-27 | 5,253,000 | 33.13 | 33.38 | 31.50 | 31.94 | 00:00:00 | | 2000-11-28 | 5,332,000 | 31.62 | 32.06 | 30.87 | 31.25 | 00:00:00 | | 2000-11-29 | 5,271,600 | 31.31 | 33.25 | 31.25 | 32.50 | 00:00:00 | | 2000-11-30 | 3,794,900 | 32.63 | 32.94 | 31.50 | 31.87 | 00:00:00 | | 2000-12-01 | 5,264,000 | 32.13 | 32.13 | 30.62 | 30.94 | 00:00:00 | | 2000-12-04 | 2,857,900 | 30.50 | 31.62 | 30.44 | 31.44 | 00:00:00 | | 2000-12-05 | 3,762,800 | 31.25 | 31.25 | 30.12 | 30.50 | 00:00:00 | | 2000-12-06 | 4,859,100 | 30.19 | 30.50 | 29.06 | 29.62 | 00:00:00 | | 2000-12-07 | 3,239,200 | 29.50 | 30.62 | 29.31 | 30.25 | 00:00:00 | | 2000-12-08 | 5,463,100 | 30.00 | 30.12 | 28.75 | 29.50 | 00:00:00 | | 2000-12-11 | 12,259,000 | 29.25 | 30.12 | 29.00 | 29.94 | 00:00:00 | | 2000-12-12 | 9,798,200 | 30.50 | 31.19 | 30.37 | 30.87 | 00:00:00 | | 2000-12-13 | 7,453,800 | 31.12 | 31.50 | 30.56 | 31.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
