|
 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 | | 2009-01-28 | 11,110,700 | 59.70 | 59.70 | 58.31 | 59.20 | 00:00:00 | | 2009-01-29 | 9,559,400 | 58.78 | 59.06 | 58.02 | 58.14 | 00:00:00 | | 2009-01-30 | 9,660,800 | 58.50 | 58.73 | 57.37 | 58.02 | 00:00:00 | | 2009-02-02 | 7,652,100 | 57.62 | 58.44 | 57.45 | 57.90 | 00:00:00 | | 2009-02-03 | 8,104,300 | 58.29 | 59.15 | 57.19 | 58.88 | 00:00:00 | | 2009-02-04 | 9,266,600 | 59.17 | 59.77 | 57.50 | 57.86 | 00:00:00 | | 2009-02-05 | 11,066,500 | 57.50 | 58.58 | 57.07 | 58.36 | 00:00:00 | | 2009-02-06 | 10,788,700 | 58.12 | 59.33 | 58.12 | 58.46 | 00:00:00 | | 2009-02-09 | 12,359,600 | 59.03 | 59.43 | 58.05 | 59.02 | 00:00:00 | | 2009-02-10 | 13,322,500 | 59.00 | 59.02 | 56.88 | 57.28 | 00:00:00 | | 2009-02-11 | 9,579,700 | 57.49 | 57.85 | 56.63 | 57.08 | 00:00:00 | | 2009-02-12 | 12,798,000 | 56.79 | 57.05 | 55.63 | 56.96 | 00:00:00 | | 2009-02-13 | 6,976,700 | 57.06 | 57.59 | 56.69 | 56.81 | 00:00:00 | | 2009-02-17 | 9,744,100 | 55.90 | 56.41 | 55.26 | 55.68 | 00:00:00 | | 2009-02-18 | 9,489,500 | 56.00 | 56.56 | 55.55 | 56.41 | 00:00:00 | | 2009-02-19 | 9,524,500 | 55.92 | 57.11 | 55.31 | 55.31 | 00:00:00 | | 2009-02-20 | 13,541,100 | 54.88 | 55.23 | 54.05 | 54.57 | 00:00:00 | | 2009-02-23 | 10,856,700 | 54.75 | 55.39 | 53.69 | 53.87 | 00:00:00 | | 2009-02-24 | 10,903,500 | 54.22 | 54.94 | 53.92 | 54.76 | 00:00:00 | | 2009-02-25 | 11,457,300 | 54.40 | 55.15 | 53.92 | 54.29 | 00:00:00 | | 2009-02-26 | 10,170,800 | 54.52 | 54.69 | 52.06 | 52.20 | 00:00:00 | | 2009-02-27 | 13,381,500 | 51.57 | 52.92 | 51.50 | 52.25 | 00:00:00 | | 2009-03-02 | 13,245,200 | 51.80 | 52.63 | 51.28 | 51.85 | 00:00:00 | | 2009-03-03 | 14,878,300 | 52.14 | 53.57 | 52.14 | 52.43 | 00:00:00 | | 2009-03-04 | 11,618,400 | 53.10 | 53.70 | 52.29 | 53.15 | 00:00:00 | | 2009-03-05 | 15,550,300 | 52.36 | 52.50 | 50.44 | 50.86 | 00:00:00 | | 2009-03-06 | 18,185,800 | 51.24 | 52.19 | 50.90 | 52.12 | 00:00:00 | | 2009-03-09 | 17,924,500 | 51.69 | 53.46 | 51.31 | 52.32 | 00:00:00 | | 2009-03-10 | 17,334,300 | 52.83 | 53.50 | 52.07 | 52.60 | 00:00:00 | | 2009-03-11 | 16,622,700 | 52.51 | 52.94 | 50.69 | 51.03 | 00:00:00 | | 2009-03-12 | 15,302,200 | 51.39 | 52.43 | 50.51 | 52.17 | 00:00:00 | | 2009-03-13 | 11,354,900 | 52.67 | 52.97 | 51.87 | 52.38 | 00:00:00 | | 2009-03-16 | 9,883,400 | 52.65 | 52.93 | 51.55 | 51.69 | 00:00:00 | | 2009-03-17 | 13,657,500 | 51.70 | 53.70 | 51.36 | 53.64 | 00:00:00 | | 2009-03-18 | 12,896,800 | 53.44 | 55.55 | 53.42 | 55.42 | 00:00:00 | | 2009-03-19 | 10,356,000 | 55.58 | 55.84 | 54.30 | 54.71 | 00:00:00 | | 2009-03-20 | 13,789,400 | 54.48 | 55.23 | 52.94 | 53.20 | 00:00:00 | | 2009-03-23 | 10,846,700 | 53.97 | 55.17 | 53.10 | 55.16 | 00:00:00 | | 2009-03-24 | 9,836,100 | 55.00 | 55.00 | 53.38 | 53.56 | 00:00:00 | | 2009-03-25 | 10,880,900 | 54.06 | 55.04 | 53.25 | 55.01 | 00:00:00 | | 2009-03-26 | 11,095,700 | 55.49 | 56.09 | 54.78 | 56.06 | 00:00:00 | | 2009-03-27 | 6,636,500 | 55.46 | 55.90 | 54.84 | 55.01 | 00:00:00 | | 2009-03-30 | 8,702,800 | 54.00 | 54.17 | 53.03 | 53.92 | 00:00:00 | | 2009-03-31 | 9,044,500 | 54.30 | 55.35 | 54.27 | 54.57 | 00:00:00 | | 2009-04-01 | 8,279,200 | 54.30 | 55.33 | 53.87 | 55.24 | 00:00:00 | | 2009-04-02 | 8,797,600 | 55.94 | 57.06 | 55.63 | 56.35 | 00:00:00 | | 2009-04-03 | 7,175,700 | 56.20 | 56.64 | 55.56 | 56.64 | 00:00:00 | | 2009-04-06 | 6,494,800 | 56.47 | 56.61 | 55.60 | 55.94 | 00:00:00 | | 2009-04-07 | 7,128,900 | 55.64 | 55.77 | 54.60 | 55.40 | 00:00:00 | | 2009-04-08 | 5,825,800 | 55.46 | 55.83 | 55.05 | 55.56 | 00:00:00 | | 2009-04-09 | 7,291,800 | 56.29 | 57.27 | 56.16 | 56.67 | 00:00:00 | | 2009-04-13 | 5,506,400 | 56.34 | 56.66 | 55.90 | 56.11 | 00:00:00 | | 2009-04-14 | 8,601,200 | 55.80 | 55.90 | 54.52 | 54.82 | 00:00:00 | | 2009-04-15 | 12,180,300 | 54.05 | 54.18 | 53.03 | 53.95 | 00:00:00 | | 2009-04-16 | 8,563,500 | 54.15 | 54.85 | 53.80 | 54.70 | 00:00:00 | | 2009-04-17 | 11,687,400 | 55.09 | 56.41 | 54.80 | 56.09 | 00:00:00 | | 2009-04-20 | 7,181,800 | 55.51 | 55.79 | 55.14 | 55.33 | 00:00:00 | | 2009-04-21 | 8,925,900 | 55.55 | 56.15 | 54.95 | 55.63 | 00:00:00 | | 2009-04-22 | 12,701,000 | 55.78 | 56.51 | 54.20 | 54.25 | 00:00:00 | | 2009-04-23 | 9,877,400 | 54.75 | 55.50 | 54.01 | 55.30 | 00:00:00 | | 2009-04-24 | 9,941,100 | 55.17 | 55.45 | 54.05 | 54.31 | 00:00:00 | | 2009-04-27 | 8,146,900 | 53.90 | 54.89 | 53.77 | 54.49 | 00:00:00 | | 2009-04-28 | 7,438,000 | 54.05 | 55.33 | 54.00 | 54.53 | 00:00:00 | | 2009-04-29 | 8,888,000 | 55.09 | 55.18 | 54.20 | 54.41 | 00:00:00 | | 2009-04-30 | 11,157,000 | 54.71 | 55.24 | 53.10 | 53.29 | 00:00:00 | | 2009-05-01 | 11,159,700 | 53.21 | 53.21 | 51.76 | 52.40 | 00:00:00 | | 2009-05-04 | 12,988,600 | 52.89 | 53.97 | 52.50 | 52.77 | 00:00:00 | | 2009-05-05 | 12,381,900 | 53.00 | 53.65 | 52.97 | 53.16 | 00:00:00 | | 2009-05-06 | 12,329,300 | 53.55 | 54.60 | 53.39 | 53.69 | 00:00:00 | | 2009-05-07 | 11,227,100 | 54.02 | 54.37 | 52.94 | 53.39 | 00:00:00 | | 2009-05-08 | 13,643,700 | 55.10 | 55.45 | 54.51 | 54.92 | 00:00:00 | | 2009-05-11 | 9,664,600 | 54.83 | 54.83 | 54.04 | 54.40 | 00:00:00 | | 2009-05-12 | 8,466,800 | 54.74 | 54.81 | 53.25 | 53.97 | 00:00:00 | | 2009-05-13 | 8,666,900 | 53.52 | 53.92 | 53.14 | 53.49 | 00:00:00 | | 2009-05-14 | 8,224,700 | 53.36 | 54.12 | 53.24 | 53.57 | 00:00:00 | | 2009-05-15 | 8,267,800 | 53.47 | 54.54 | 53.04 | 53.46 | 00:00:00 | | 2009-05-18 | 8,250,700 | 53.51 | 54.27 | 53.04 | 54.20 | 00:00:00 | | 2009-05-19 | 6,328,800 | 54.34 | 54.46 | 53.72 | 53.87 | 00:00:00 | | 2009-05-20 | 15,246,900 | 55.18 | 57.00 | 55.02 | 56.25 | 00:00:00 | | 2009-05-21 | 10,264,600 | 55.68 | 56.25 | 55.22 | 55.69 | 00:00:00 | | 2009-05-22 | 10,726,600 | 55.92 | 57.69 | 55.69 | 57.08 | 00:00:00 | | 2009-05-26 | 12,256,200 | 56.97 | 58.92 | 56.78 | 58.84 | 00:00:00 | | 2009-05-27 | 10,434,900 | 58.68 | 58.95 | 57.77 | 57.82 | 00:00:00 | | 2009-05-28 | 8,402,400 | 57.89 | 58.60 | 57.40 | 58.13 | 00:00:00 | | 2009-05-29 | 8,060,100 | 58.28 | 59.03 | 57.69 | 58.99 | 00:00:00 | | 2009-06-01 | 7,746,100 | 59.18 | 59.99 | 58.92 | 59.85 | 00:00:00 | | 2009-06-02 | 9,332,000 | 59.57 | 60.77 | 59.48 | 60.38 | 00:00:00 | | 2009-06-03 | 10,424,500 | 59.85 | 61.01 | 59.75 | 60.99 | 00:00:00 | | 2009-06-04 | 10,236,900 | 60.65 | 60.65 | 59.80 | 60.24 | 00:00:00 | | 2009-06-05 | 10,285,700 | 60.40 | 60.49 | 59.35 | 59.87 | 00:00:00 | | 2009-06-08 | 14,756,100 | 58.58 | 59.18 | 57.75 | 58.72 | 00:00:00 | | 2009-06-09 | 7,947,200 | 59.02 | 59.55 | 58.75 | 59.08 | 00:00:00 | | 2009-06-10 | 9,999,800 | 59.60 | 59.62 | 57.87 | 58.36 | 00:00:00 | | 2009-06-11 | 9,316,200 | 58.32 | 58.71 | 57.63 | 57.67 | 00:00:00 | | 2009-06-12 | 7,063,000 | 57.72 | 58.48 | 57.50 | 58.36 | 00:00:00 | | 2009-06-15 | 7,538,200 | 58.10 | 58.15 | 57.24 | 57.78 | 00:00:00 | | 2009-06-16 | 8,714,200 | 57.91 | 57.91 | 56.82 | 57.07 | 00:00:00 | | 2009-06-17 | 7,216,600 | 57.21 | 58.12 | 57.21 | 57.37 | 00:00:00 | | 2009-06-18 | 6,944,300 | 57.55 | 58.82 | 57.21 | 58.16 | 00:00:00 | | 2009-06-19 | 9,602,400 | 58.41 | 58.83 | 58.00 | 58.17 | 00:00:00 | | 2009-06-22 | 7,651,100 | 57.80 | 58.02 | 57.13 | 57.20 | 00:00:00 | | 2009-06-23 | 7,329,300 | 57.54 | 57.61 | 56.64 | 56.76 | 00:00:00 | | 2009-06-24 | 7,297,500 | 57.07 | 57.10 | 56.04 | 56.30 | 00:00:00 | | 2009-06-25 | 7,841,400 | 56.21 | 57.70 | 56.15 | 57.46 | 00:00:00 | | 2009-06-26 | 8,195,100 | 57.39 | 57.40 | 56.75 | 57.00 | 00:00:00 | | 2009-06-29 | 6,641,600 | 57.19 | 57.35 | 56.60 | 57.23 | 00:00:00 | | 2009-06-30 | 7,334,500 | 57.30 | 58.14 | 57.21 | 57.49 | 00:00:00 | | 2009-07-01 | 5,733,500 | 57.65 | 58.55 | 57.65 | 58.22 | 00:00:00 | | 2009-07-02 | 6,970,800 | 57.69 | 57.83 | 57.25 | 57.45 | 00:00:00 | | 2009-07-06 | 7,533,100 | 57.08 | 58.24 | 56.80 | 57.99 | 00:00:00 | | 2009-07-07 | 8,192,600 | 58.00 | 58.00 | 56.75 | 56.80 | 00:00:00 | | 2009-07-08 | 10,771,500 | 57.10 | 57.19 | 56.44 | 57.04 | 00:00:00 | | 2009-07-09 | 7,793,600 | 57.25 | 57.29 | 56.28 | 56.77 | 00:00:00 | | 2009-07-10 | 6,739,400 | 56.56 | 57.72 | 56.56 | 57.05 | 00:00:00 | | 2009-07-13 | 7,057,400 | 57.07 | 57.53 | 56.56 | 57.27 | 00:00:00 | | 2009-07-14 | 6,670,400 | 57.24 | 57.52 | 56.86 | 57.46 | 00:00:00 | | 2009-07-15 | 11,899,500 | 57.48 | 57.49 | 56.71 | 57.08 | 00:00:00 | | 2009-07-16 | 10,080,300 | 57.19 | 57.33 | 56.92 | 57.22 | 00:00:00 | | 2009-07-17 | 9,767,400 | 57.34 | 58.05 | 57.26 | 57.84 | 00:00:00 | | 2009-07-20 | 8,093,200 | 58.22 | 58.50 | 57.98 | 58.28 | 00:00:00 | | 2009-07-21 | 7,748,400 | 58.52 | 58.67 | 57.91 | 58.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
