|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 7,748,400 | 58.52 | 58.67 | 57.91 | 58.63 | 00:00:00 | | 2009-07-22 | 9,146,200 | 58.53 | 59.59 | 58.48 | 58.82 | 00:00:00 | | 2009-07-23 | 34,243,500 | 56.99 | 57.19 | 55.62 | 56.09 | 00:00:00 | | 2009-07-24 | 12,337,100 | 56.39 | 56.47 | 55.75 | 56.08 | 00:00:00 | | 2009-07-27 | 7,792,100 | 56.22 | 56.31 | 55.70 | 55.97 | 00:00:00 | | 2009-07-28 | 8,744,700 | 55.90 | 56.70 | 55.80 | 56.47 | 00:00:00 | | 2009-07-29 | 8,002,500 | 56.25 | 56.96 | 56.20 | 56.41 | 00:00:00 | | 2009-07-30 | 13,845,700 | 56.61 | 56.69 | 55.55 | 55.59 | 00:00:00 | | 2009-07-31 | 13,519,700 | 55.50 | 55.79 | 54.92 | 55.06 | 00:00:00 | | 2009-08-03 | 10,607,000 | 55.11 | 55.39 | 54.68 | 55.13 | 00:00:00 | | 2009-08-04 | 11,782,200 | 55.32 | 55.49 | 54.91 | 55.01 | 00:00:00 | | 2009-08-05 | 9,426,200 | 55.13 | 55.24 | 54.80 | 55.09 | 00:00:00 | | 2009-08-06 | 10,248,700 | 55.20 | 55.25 | 54.67 | 54.84 | 00:00:00 | | 2009-08-07 | 8,137,200 | 55.08 | 55.40 | 54.79 | 55.20 | 00:00:00 | | 2009-08-10 | 11,008,600 | 55.80 | 56.49 | 55.75 | 56.27 | 00:00:00 | | 2009-08-11 | 8,713,800 | 56.06 | 56.37 | 55.85 | 56.02 | 00:00:00 | | 2009-08-12 | 7,223,000 | 55.91 | 56.63 | 55.76 | 56.26 | 00:00:00 | | 2009-08-13 | 9,925,900 | 56.45 | 56.65 | 55.56 | 55.78 | 00:00:00 | | 2009-08-14 | 7,705,200 | 55.69 | 55.80 | 54.83 | 55.27 | 00:00:00 | | 2009-08-17 | 10,429,800 | 54.77 | 55.24 | 54.50 | 54.50 | 00:00:00 | | 2009-08-18 | 10,305,500 | 54.57 | 55.27 | 54.43 | 55.26 | 00:00:00 | | 2009-08-19 | 7,963,800 | 55.21 | 55.99 | 55.11 | 55.65 | 00:00:00 | | 2009-08-20 | 5,522,000 | 55.76 | 56.25 | 55.65 | 56.14 | 00:00:00 | | 2009-08-21 | 7,671,200 | 56.50 | 56.62 | 56.05 | 56.27 | 00:00:00 | | 2009-08-24 | 6,638,900 | 56.38 | 56.38 | 55.70 | 55.91 | 00:00:00 | | 2009-08-25 | 7,442,300 | 56.18 | 56.75 | 56.15 | 56.45 | 00:00:00 | | 2009-08-26 | 8,253,300 | 56.47 | 57.22 | 56.30 | 57.00 | 00:00:00 | | 2009-08-27 | 8,462,900 | 57.06 | 57.18 | 56.59 | 57.16 | 00:00:00 | | 2009-08-28 | 8,683,600 | 57.02 | 57.05 | 55.76 | 56.07 | 00:00:00 | | 2009-08-31 | 7,888,500 | 55.75 | 56.24 | 55.65 | 56.24 | 00:00:00 | | 2009-09-01 | 7,785,000 | 56.05 | 56.40 | 55.46 | 55.64 | 00:00:00 | | 2009-09-02 | 6,959,000 | 55.64 | 55.70 | 54.69 | 55.37 | 00:00:00 | | 2009-09-03 | 5,680,000 | 55.55 | 55.60 | 55.06 | 55.57 | 00:00:00 | | 2009-09-04 | 4,877,700 | 55.60 | 56.24 | 55.40 | 56.14 | 00:00:00 | | 2009-09-08 | 7,479,600 | 56.40 | 56.62 | 56.00 | 56.22 | 00:00:00 | | 2009-09-09 | 17,822,200 | 55.12 | 55.52 | 54.69 | 55.09 | 00:00:00 | | 2009-09-10 | 12,450,400 | 55.25 | 55.39 | 54.75 | 54.85 | 00:00:00 | | 2009-09-11 | 12,205,600 | 55.11 | 55.12 | 54.23 | 54.39 | 00:00:00 | | 2009-09-14 | 10,273,400 | 54.10 | 54.34 | 53.88 | 54.23 | 00:00:00 | | 2009-09-15 | 14,272,000 | 54.59 | 55.29 | 54.17 | 54.98 | 00:00:00 | | 2009-09-16 | 17,317,400 | 55.29 | 56.64 | 55.00 | 56.47 | 00:00:00 | | 2009-09-17 | 9,719,900 | 56.41 | 56.73 | 56.05 | 56.46 | 00:00:00 | | 2009-09-18 | 14,364,400 | 56.60 | 57.00 | 56.30 | 57.00 | 00:00:00 | | 2009-09-21 | 9,820,100 | 56.54 | 56.75 | 55.83 | 56.14 | 00:00:00 | | 2009-09-22 | 8,013,300 | 56.50 | 56.50 | 55.58 | 55.81 | 00:00:00 | | 2009-09-23 | 8,589,400 | 55.88 | 56.27 | 55.50 | 55.54 | 00:00:00 | | 2009-09-24 | 9,271,400 | 55.68 | 56.39 | 55.54 | 56.12 | 00:00:00 | | 2009-09-25 | 11,279,900 | 56.48 | 57.46 | 56.42 | 56.95 | 00:00:00 | | 2009-09-28 | 7,784,200 | 57.24 | 57.67 | 57.08 | 57.17 | 00:00:00 | | 2009-09-29 | 7,542,100 | 57.18 | 57.66 | 57.05 | 57.17 | 00:00:00 | | 2009-09-30 | 9,826,300 | 56.96 | 57.33 | 56.22 | 57.07 | 00:00:00 | | 2009-10-01 | 10,006,000 | 56.99 | 57.14 | 56.46 | 56.74 | 00:00:00 | | 2009-10-02 | 8,862,000 | 56.27 | 57.18 | 56.09 | 56.71 | 00:00:00 | | 2009-10-05 | 8,040,800 | 56.90 | 57.00 | 56.29 | 56.61 | 00:00:00 | | 2009-10-06 | 7,164,800 | 56.72 | 57.64 | 56.72 | 57.44 | 00:00:00 | | 2009-10-07 | 7,284,400 | 57.23 | 57.56 | 56.72 | 57.14 | 00:00:00 | | 2009-10-08 | 8,713,600 | 57.47 | 57.62 | 56.81 | 56.87 | 00:00:00 | | 2009-10-09 | 10,227,800 | 56.54 | 56.77 | 56.03 | 56.70 | 00:00:00 | | 2009-10-12 | 8,550,100 | 56.93 | 57.54 | 56.57 | 56.68 | 00:00:00 | | 2009-10-13 | 6,164,500 | 56.71 | 57.30 | 56.68 | 57.05 | 00:00:00 | | 2009-10-14 | 7,580,200 | 57.40 | 57.93 | 57.39 | 57.50 | 00:00:00 | | 2009-10-15 | 8,141,000 | 57.27 | 58.25 | 57.27 | 58.20 | 00:00:00 | | 2009-10-16 | 9,980,400 | 58.08 | 59.23 | 58.06 | 58.78 | 00:00:00 | | 2009-10-19 | 7,560,600 | 58.97 | 59.45 | 58.82 | 59.28 | 00:00:00 | | 2009-10-20 | 7,608,600 | 59.60 | 59.65 | 58.62 | 58.92 | 00:00:00 | | 2009-10-21 | 9,619,500 | 58.80 | 59.11 | 58.00 | 58.33 | 00:00:00 | | 2009-10-22 | 24,641,000 | 59.87 | 60.60 | 59.09 | 59.50 | 00:00:00 | | 2009-10-23 | 7,629,500 | 59.50 | 59.61 | 59.02 | 59.43 | 00:00:00 | | 2009-10-26 | 9,020,300 | 59.51 | 59.96 | 59.12 | 59.20 | 00:00:00 | | 2009-10-27 | 8,336,600 | 59.22 | 59.28 | 58.44 | 59.02 | 00:00:00 | | 2009-10-28 | 8,752,500 | 58.65 | 59.32 | 58.60 | 58.64 | 00:00:00 | | 2009-10-29 | 6,950,800 | 58.98 | 59.22 | 58.60 | 59.14 | 00:00:00 | | 2009-10-30 | 9,862,000 | 59.09 | 59.50 | 58.56 | 58.61 | 00:00:00 | | 2009-11-02 | 7,583,300 | 58.84 | 59.54 | 58.60 | 59.16 | 00:00:00 | | 2009-11-03 | 6,562,000 | 58.82 | 59.54 | 58.82 | 59.24 | 00:00:00 | | 2009-11-04 | 12,294,800 | 59.50 | 60.85 | 59.20 | 60.29 | 00:00:00 | | 2009-11-05 | 11,000,400 | 60.46 | 61.50 | 60.29 | 61.48 | 00:00:00 | | 2009-11-06 | 10,795,100 | 61.05 | 62.18 | 61.03 | 61.72 | 00:00:00 | | 2009-11-09 | 10,517,300 | 62.27 | 62.88 | 62.13 | 62.64 | 00:00:00 | | 2009-11-10 | 7,408,400 | 62.49 | 62.76 | 61.98 | 62.28 | 00:00:00 | | 2009-11-11 | 6,643,100 | 62.68 | 63.10 | 62.45 | 62.83 | 00:00:00 | | 2009-11-12 | 6,417,500 | 62.72 | 62.81 | 61.99 | 62.17 | 00:00:00 | | 2009-11-13 | 9,692,300 | 62.23 | 63.80 | 62.17 | 63.58 | 00:00:00 | | 2009-11-16 | 12,109,900 | 63.92 | 64.75 | 63.71 | 64.53 | 00:00:00 | | 2009-11-17 | 8,589,300 | 64.34 | 64.48 | 63.45 | 63.57 | 00:00:00 | | 2009-11-18 | 6,986,500 | 63.61 | 63.98 | 63.22 | 63.98 | 00:00:00 | | 2009-11-19 | 5,848,400 | 63.94 | 63.94 | 63.05 | 63.41 | 00:00:00 | | 2009-11-20 | 8,850,700 | 63.36 | 64.19 | 63.25 | 63.97 | 00:00:00 | | 2009-11-23 | 6,871,700 | 64.30 | 64.30 | 63.68 | 63.99 | 00:00:00 | | 2009-11-24 | 8,274,400 | 64.01 | 64.29 | 63.27 | 64.22 | 00:00:00 | | 2009-11-25 | 7,602,400 | 64.41 | 64.60 | 64.27 | 64.45 | 00:00:00 | | 2009-11-27 | 3,557,900 | 62.98 | 63.86 | 62.98 | 63.60 | 00:00:00 | | 2009-11-30 | 6,566,200 | 63.76 | 63.76 | 63.03 | 63.25 | 00:00:00 | | 2009-12-01 | 9,614,400 | 63.64 | 64.05 | 63.51 | 63.54 | 00:00:00 | | 2009-12-02 | 10,518,400 | 63.50 | 63.85 | 62.49 | 62.50 | 00:00:00 | | 2009-12-03 | 10,761,500 | 62.63 | 62.85 | 61.95 | 61.97 | 00:00:00 | | 2009-12-04 | 9,497,500 | 62.46 | 62.70 | 61.14 | 61.59 | 00:00:00 | | 2009-12-07 | 9,036,800 | 61.66 | 62.26 | 61.29 | 61.93 | 00:00:00 | | 2009-12-08 | 14,696,700 | 60.45 | 60.90 | 60.04 | 60.61 | 00:00:00 | | 2009-12-09 | 10,911,800 | 60.73 | 61.03 | 60.33 | 60.60 | 00:00:00 | | 2009-12-10 | 8,035,900 | 60.98 | 61.35 | 60.69 | 61.05 | 00:00:00 | | 2009-12-11 | 5,864,400 | 61.37 | 61.91 | 61.19 | 61.66 | 00:00:00 | | 2009-12-14 | 5,632,900 | 62.25 | 62.40 | 61.82 | 62.14 | 00:00:00 | | 2009-12-15 | 4,952,700 | 62.24 | 62.43 | 61.89 | 62.00 | 00:00:00 | | 2009-12-16 | 5,647,100 | 62.32 | 62.74 | 61.93 | 62.42 | 00:00:00 | | 2009-12-17 | 5,418,500 | 62.24 | 62.48 | 61.92 | 61.92 | 00:00:00 | | 2009-12-18 | 9,854,100 | 61.99 | 62.43 | 61.97 | 62.17 | 00:00:00 | | 2009-12-21 | 4,625,700 | 62.24 | 63.08 | 62.14 | 62.66 | 00:00:00 | | 2009-12-22 | 3,418,500 | 62.68 | 63.09 | 62.66 | 62.97 | 00:00:00 | | 2009-12-23 | 5,889,700 | 62.97 | 63.68 | 62.57 | 63.36 | 00:00:00 | | 2009-12-24 | 2,577,300 | 63.34 | 63.71 | 63.25 | 63.42 | 00:00:00 | | 2009-12-28 | 2,389,400 | 63.43 | 63.70 | 63.15 | 63.61 | 00:00:00 | | 2009-12-29 | 2,628,900 | 63.68 | 63.92 | 63.56 | 63.59 | 00:00:00 | | 2009-12-30 | 6,776,100 | 63.45 | 63.65 | 62.81 | 62.89 | 00:00:00 | | 2009-12-31 | 4,495,300 | 62.97 | 63.07 | 62.39 | 62.44 | 00:00:00 | | 2010-01-04 | 5,839,300 | 62.63 | 63.07 | 62.31 | 62.78 | 00:00:00 | | 2010-01-05 | 7,099,000 | 62.66 | 62.75 | 62.19 | 62.30 | 00:00:00 | | 2010-01-06 | 10,551,300 | 62.20 | 62.41 | 61.06 | 61.45 | 00:00:00 | | 2010-01-07 | 7,517,700 | 61.25 | 62.34 | 61.11 | 61.90 | 00:00:00 | | 2010-01-08 | 6,107,300 | 62.27 | 62.41 | 61.60 | 61.84 | 00:00:00 | | 2010-01-11 | 6,081,300 | 62.02 | 62.43 | 61.85 | 62.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
