|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 6,081,300 | 62.02 | 62.43 | 61.85 | 62.32 | 00:00:00 | | 2010-01-12 | 7,199,400 | 62.03 | 62.66 | 62.00 | 62.66 | 00:00:00 | | 2010-01-13 | 8,623,000 | 62.86 | 63.29 | 62.56 | 62.59 | 00:00:00 | | 2010-01-14 | 7,095,600 | 62.56 | 62.73 | 62.09 | 62.65 | 00:00:00 | | 2010-01-15 | 9,429,100 | 62.67 | 62.98 | 62.05 | 62.28 | 00:00:00 | | 2010-01-19 | 8,551,500 | 62.90 | 63.82 | 62.77 | 63.48 | 00:00:00 | | 2010-01-20 | 6,996,800 | 63.49 | 63.60 | 62.75 | 63.01 | 00:00:00 | | 2010-01-21 | 11,724,100 | 62.97 | 63.60 | 62.80 | 63.20 | 00:00:00 | | 2010-01-22 | 15,645,900 | 63.23 | 64.78 | 62.81 | 63.39 | 00:00:00 | | 2010-01-25 | 6,382,200 | 63.34 | 63.60 | 62.92 | 63.09 | 00:00:00 | | 2010-01-26 | 9,292,700 | 62.75 | 64.00 | 62.75 | 63.81 | 00:00:00 | | 2010-01-27 | 8,080,800 | 63.67 | 64.00 | 63.30 | 63.73 | 00:00:00 | | 2010-01-28 | 8,560,100 | 63.85 | 63.87 | 62.75 | 62.83 | 00:00:00 | | 2010-01-29 | 7,589,600 | 62.82 | 63.22 | 62.39 | 62.43 | 00:00:00 | | 2010-02-01 | 8,062,700 | 62.83 | 63.97 | 62.83 | 63.89 | 00:00:00 | | 2010-02-02 | 7,271,400 | 63.87 | 64.05 | 63.35 | 64.03 | 00:00:00 | | 2010-02-03 | 13,695,300 | 64.63 | 65.75 | 64.61 | 65.21 | 00:00:00 | | 2010-02-04 | 10,868,400 | 65.19 | 65.27 | 64.02 | 64.06 | 00:00:00 | | 2010-02-05 | 14,007,600 | 64.07 | 64.34 | 62.63 | 63.37 | 00:00:00 | | 2010-02-08 | 6,975,100 | 63.48 | 63.80 | 62.92 | 62.92 | 00:00:00 | | 2010-02-09 | 10,131,500 | 63.15 | 63.85 | 62.77 | 63.57 | 00:00:00 | | 2010-02-10 | 6,161,300 | 63.54 | 63.83 | 62.97 | 63.25 | 00:00:00 | | 2010-02-11 | 7,478,900 | 63.25 | 63.84 | 62.54 | 63.79 | 00:00:00 | | 2010-02-12 | 6,749,800 | 63.21 | 63.89 | 63.19 | 63.59 | 00:00:00 | | 2010-02-16 | 7,090,200 | 63.50 | 64.18 | 63.28 | 64.01 | 00:00:00 | | 2010-02-17 | 5,410,700 | 64.21 | 64.35 | 63.77 | 64.26 | 00:00:00 | | 2010-02-18 | 4,975,800 | 64.11 | 64.62 | 64.00 | 64.48 | 00:00:00 | | 2010-02-19 | 5,622,600 | 64.46 | 64.89 | 64.30 | 64.74 | 00:00:00 | | 2010-02-22 | 4,274,900 | 64.93 | 64.93 | 64.63 | 64.77 | 00:00:00 | | 2010-02-23 | 7,485,700 | 64.78 | 65.05 | 64.70 | 64.87 | 00:00:00 | | 2010-02-24 | 7,579,700 | 64.96 | 65.55 | 64.77 | 65.26 | 00:00:00 | | 2010-02-25 | 8,500,000 | 64.29 | 64.64 | 63.76 | 64.38 | 00:00:00 | | 2010-02-26 | 8,288,400 | 64.46 | 64.73 | 63.85 | 63.85 | 00:00:00 | | 2010-03-01 | 6,320,300 | 63.98 | 64.14 | 63.67 | 63.98 | 00:00:00 | | 2010-03-02 | 6,271,700 | 64.42 | 64.42 | 63.91 | 64.07 | 00:00:00 | | 2010-03-03 | 6,396,100 | 64.25 | 64.34 | 63.45 | 63.63 | 00:00:00 | | 2010-03-04 | 5,958,200 | 63.79 | 63.79 | 63.30 | 63.43 | 00:00:00 | | 2010-03-05 | 8,154,600 | 63.72 | 63.76 | 63.25 | 63.67 | 00:00:00 | | 2010-03-08 | 11,825,600 | 64.41 | 65.54 | 64.23 | 65.12 | 00:00:00 | | 2010-03-09 | 7,126,900 | 64.99 | 65.50 | 64.84 | 65.10 | 00:00:00 | | 2010-03-10 | 6,900,200 | 65.02 | 65.24 | 64.73 | 64.94 | 00:00:00 | | 2010-03-11 | 4,350,400 | 64.80 | 65.21 | 64.67 | 65.21 | 00:00:00 | | 2010-03-12 | 6,601,700 | 65.46 | 65.98 | 65.36 | 65.53 | 00:00:00 | | 2010-03-15 | 5,715,100 | 65.70 | 66.19 | 65.69 | 65.93 | 00:00:00 | | 2010-03-16 | 5,705,600 | 66.22 | 66.24 | 65.80 | 66.07 | 00:00:00 | | 2010-03-17 | 4,818,800 | 66.23 | 66.44 | 65.87 | 66.38 | 00:00:00 | | 2010-03-18 | 6,206,700 | 66.47 | 66.74 | 66.36 | 66.68 | 00:00:00 | | 2010-03-19 | 10,230,000 | 66.89 | 66.91 | 66.00 | 66.53 | 00:00:00 | | 2010-03-22 | 7,386,400 | 66.07 | 67.25 | 65.90 | 67.01 | 00:00:00 | | 2010-03-23 | 8,057,700 | 67.14 | 67.35 | 66.83 | 67.35 | 00:00:00 | | 2010-03-24 | 6,363,700 | 66.99 | 67.19 | 66.58 | 66.80 | 00:00:00 | | 2010-03-25 | 5,705,600 | 67.13 | 67.44 | 66.84 | 66.90 | 00:00:00 | | 2010-03-26 | 5,984,100 | 67.09 | 67.45 | 66.93 | 67.26 | 00:00:00 | | 2010-03-29 | 6,522,600 | 67.46 | 67.48 | 66.59 | 67.07 | 00:00:00 | | 2010-03-30 | 5,093,500 | 67.11 | 67.49 | 66.92 | 67.24 | 00:00:00 | | 2010-03-31 | 5,765,600 | 67.15 | 67.39 | 66.63 | 66.72 | 00:00:00 | | 2010-04-01 | 5,474,200 | 67.06 | 67.71 | 67.06 | 67.58 | 00:00:00 | | 2010-04-05 | 4,875,200 | 67.76 | 68.20 | 67.76 | 68.03 | 00:00:00 | | 2010-04-06 | 3,318,300 | 67.77 | 67.96 | 67.65 | 67.81 | 00:00:00 | | 2010-04-07 | 6,623,700 | 67.80 | 68.13 | 67.26 | 67.70 | 00:00:00 | | 2010-04-08 | 7,141,000 | 67.90 | 69.03 | 67.87 | 68.76 | 00:00:00 | | 2010-04-09 | 5,622,100 | 68.66 | 68.77 | 68.14 | 68.68 | 00:00:00 | | 2010-04-12 | 4,025,000 | 68.77 | 68.85 | 68.37 | 68.53 | 00:00:00 | | 2010-04-13 | 5,652,600 | 68.68 | 69.05 | 68.31 | 68.92 | 00:00:00 | | 2010-04-14 | 6,193,000 | 69.18 | 69.53 | 69.05 | 69.42 | 00:00:00 | | 2010-04-15 | 4,767,200 | 69.31 | 69.49 | 68.97 | 69.16 | 00:00:00 | | 2010-04-16 | 7,876,100 | 69.11 | 69.28 | 68.33 | 69.03 | 00:00:00 | | 2010-04-19 | 7,157,900 | 69.00 | 69.97 | 68.99 | 69.92 | 00:00:00 | | 2010-04-20 | 7,340,300 | 69.98 | 70.59 | 69.95 | 70.34 | 00:00:00 | | 2010-04-21 | 10,738,100 | 70.62 | 71.19 | 70.05 | 70.36 | 00:00:00 | | 2010-04-22 | 7,139,600 | 70.25 | 71.47 | 70.12 | 71.03 | 00:00:00 | | 2010-04-23 | 5,923,700 | 71.22 | 71.35 | 70.75 | 71.15 | 00:00:00 | | 2010-04-26 | 6,035,600 | 71.30 | 71.42 | 70.73 | 71.02 | 00:00:00 | | 2010-04-27 | 8,154,400 | 70.71 | 71.33 | 70.40 | 70.53 | 00:00:00 | | 2010-04-28 | 7,589,400 | 70.48 | 70.73 | 69.76 | 70.34 | 00:00:00 | | 2010-04-29 | 7,357,400 | 70.58 | 71.70 | 70.58 | 71.52 | 00:00:00 | | 2010-04-30 | 6,966,600 | 71.53 | 71.71 | 70.39 | 70.59 | 00:00:00 | | 2010-05-03 | 5,990,600 | 70.88 | 71.84 | 70.65 | 71.42 | 00:00:00 | | 2010-05-04 | 7,240,200 | 71.15 | 71.30 | 70.30 | 70.64 | 00:00:00 | | 2010-05-05 | 9,577,700 | 70.40 | 71.06 | 70.13 | 70.66 | 00:00:00 | | 2010-05-06 | 16,489,600 | 70.45 | 71.49 | 67.49 | 69.42 | 00:00:00 | | 2010-05-07 | 15,280,700 | 69.02 | 69.32 | 67.42 | 68.01 | 00:00:00 | | 2010-05-10 | 10,903,300 | 70.07 | 71.05 | 69.75 | 70.58 | 00:00:00 | | 2010-05-11 | 6,709,900 | 70.17 | 71.10 | 70.13 | 70.48 | 00:00:00 | | 2010-05-12 | 5,655,500 | 70.73 | 70.94 | 70.15 | 70.67 | 00:00:00 | | 2010-05-13 | 5,734,000 | 70.71 | 71.30 | 70.45 | 70.50 | 00:00:00 | | 2010-05-14 | 9,111,400 | 70.28 | 70.45 | 69.10 | 69.59 | 00:00:00 | | 2010-05-17 | 7,467,000 | 69.82 | 70.25 | 69.35 | 70.14 | 00:00:00 | | 2010-05-18 | 6,897,800 | 70.53 | 70.81 | 69.84 | 70.02 | 00:00:00 | | 2010-05-19 | 7,814,300 | 69.66 | 69.95 | 68.90 | 69.40 | 00:00:00 | | 2010-05-20 | 13,571,000 | 68.54 | 69.36 | 67.63 | 67.66 | 00:00:00 | | 2010-05-21 | 12,614,800 | 67.07 | 68.04 | 65.55 | 67.86 | 00:00:00 | | 2010-05-24 | 6,733,300 | 67.84 | 68.51 | 67.26 | 67.66 | 00:00:00 | | 2010-05-25 | 9,257,900 | 66.59 | 67.84 | 66.20 | 67.84 | 00:00:00 | | 2010-05-26 | 11,525,200 | 67.89 | 68.06 | 66.00 | 66.01 | 00:00:00 | | 2010-05-27 | 9,728,000 | 66.41 | 67.20 | 66.02 | 67.20 | 00:00:00 | | 2010-05-28 | 7,164,800 | 67.24 | 67.63 | 66.75 | 66.87 | 00:00:00 | | 2010-06-01 | 5,367,700 | 66.23 | 67.31 | 66.04 | 66.36 | 00:00:00 | | 2010-06-02 | 5,750,400 | 66.53 | 67.80 | 66.20 | 67.77 | 00:00:00 | | 2010-06-03 | 4,402,500 | 67.80 | 68.25 | 67.44 | 67.85 | 00:00:00 | | 2010-06-04 | 7,528,000 | 66.82 | 68.09 | 66.52 | 66.70 | 00:00:00 | | 2010-06-07 | 9,808,400 | 66.64 | 67.82 | 66.25 | 66.75 | 00:00:00 | | 2010-06-08 | 13,565,800 | 67.16 | 68.45 | 65.81 | 68.38 | 00:00:00 | | 2010-06-09 | 8,921,800 | 68.68 | 68.90 | 68.04 | 68.26 | 00:00:00 | | 2010-06-10 | 6,720,400 | 68.98 | 69.41 | 68.71 | 69.37 | 00:00:00 | | 2010-06-11 | 5,367,100 | 68.86 | 69.55 | 68.75 | 69.54 | 00:00:00 | | 2010-06-14 | 4,525,300 | 69.95 | 69.98 | 69.30 | 69.30 | 00:00:00 | | 2010-06-15 | 6,419,900 | 69.94 | 70.49 | 69.85 | 70.40 | 00:00:00 | | 2010-06-16 | 4,548,500 | 70.06 | 70.50 | 70.01 | 70.29 | 00:00:00 | | 2010-06-17 | 7,014,900 | 70.55 | 70.58 | 69.38 | 70.05 | 00:00:00 | | 2010-06-18 | 8,817,900 | 70.25 | 70.43 | 69.81 | 69.88 | 00:00:00 | | 2010-06-21 | 5,203,100 | 70.27 | 70.50 | 69.77 | 69.92 | 00:00:00 | | 2010-06-22 | 5,487,700 | 70.01 | 70.37 | 68.55 | 68.64 | 00:00:00 | | 2010-06-23 | 5,443,200 | 68.82 | 69.30 | 68.47 | 68.63 | 00:00:00 | | 2010-06-24 | 5,942,800 | 68.43 | 68.54 | 67.61 | 67.73 | 00:00:00 | | 2010-06-25 | 8,041,700 | 67.71 | 68.29 | 67.37 | 67.42 | 00:00:00 | | 2010-06-28 | 4,427,700 | 67.58 | 67.89 | 67.25 | 67.33 | 00:00:00 | | 2010-06-29 | 8,715,200 | 66.61 | 66.79 | 66.09 | 66.46 | 00:00:00 | | 2010-06-30 | 7,204,900 | 66.29 | 66.84 | 65.80 | 65.87 | 00:00:00 | | 2010-07-01 | 10,924,400 | 66.72 | 66.90 | 65.31 | 66.71 | 00:00:00 | | 2010-07-02 | 5,280,600 | 66.75 | 67.00 | 65.96 | 66.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
