|
 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 | | 2010-07-02 | 5,280,600 | 66.75 | 67.00 | 65.96 | 66.14 | 00:00:00 | | 2010-07-06 | 5,940,700 | 66.52 | 67.10 | 65.63 | 66.11 | 00:00:00 | | 2010-07-07 | 6,623,200 | 66.09 | 67.37 | 66.00 | 67.31 | 00:00:00 | | 2010-07-08 | 7,871,200 | 67.80 | 69.15 | 67.55 | 69.02 | 00:00:00 | | 2010-07-09 | 4,513,000 | 69.08 | 69.33 | 68.75 | 69.22 | 00:00:00 | | 2010-07-12 | 5,420,800 | 68.96 | 70.00 | 68.96 | 69.94 | 00:00:00 | | 2010-07-13 | 6,072,100 | 70.44 | 71.07 | 70.12 | 70.84 | 00:00:00 | | 2010-07-14 | 4,476,100 | 70.50 | 70.98 | 70.16 | 70.90 | 00:00:00 | | 2010-07-15 | 5,470,100 | 70.90 | 71.46 | 70.43 | 71.33 | 00:00:00 | | 2010-07-16 | 5,981,000 | 71.16 | 71.28 | 69.86 | 69.94 | 00:00:00 | | 2010-07-19 | 5,072,700 | 69.97 | 70.38 | 69.45 | 69.91 | 00:00:00 | | 2010-07-20 | 5,474,300 | 69.47 | 70.96 | 69.44 | 70.87 | 00:00:00 | | 2010-07-21 | 5,714,200 | 70.93 | 71.00 | 69.65 | 70.11 | 00:00:00 | | 2010-07-22 | 6,717,900 | 70.51 | 71.54 | 70.51 | 71.40 | 00:00:00 | | 2010-07-23 | 12,238,900 | 70.76 | 71.17 | 68.94 | 69.90 | 00:00:00 | | 2010-07-26 | 5,525,400 | 70.04 | 70.87 | 69.90 | 70.87 | 00:00:00 | | 2010-07-27 | 6,214,900 | 71.03 | 71.03 | 69.99 | 70.40 | 00:00:00 | | 2010-07-28 | 6,708,400 | 70.21 | 70.38 | 69.37 | 69.77 | 00:00:00 | | 2010-07-29 | 5,131,700 | 70.20 | 70.25 | 68.90 | 69.38 | 00:00:00 | | 2010-07-30 | 5,990,300 | 68.92 | 69.98 | 68.59 | 69.73 | 00:00:00 | | 2010-08-02 | 5,840,300 | 70.50 | 70.50 | 69.93 | 70.25 | 00:00:00 | | 2010-08-03 | 4,946,000 | 70.21 | 70.84 | 70.06 | 70.45 | 00:00:00 | | 2010-08-04 | 4,567,100 | 70.38 | 70.95 | 70.21 | 70.69 | 00:00:00 | | 2010-08-05 | 5,441,500 | 70.50 | 70.50 | 69.84 | 70.45 | 00:00:00 | | 2010-08-06 | 6,775,300 | 70.16 | 71.80 | 70.02 | 71.74 | 00:00:00 | | 2010-08-09 | 8,921,200 | 72.41 | 73.34 | 72.35 | 72.92 | 00:00:00 | | 2010-08-10 | 5,689,700 | 72.50 | 72.98 | 71.97 | 72.84 | 00:00:00 | | 2010-08-11 | 5,478,000 | 72.01 | 72.32 | 71.50 | 71.57 | 00:00:00 | | 2010-08-12 | 5,641,400 | 71.04 | 72.15 | 71.04 | 72.06 | 00:00:00 | | 2010-08-13 | 5,937,300 | 71.69 | 72.47 | 71.69 | 71.89 | 00:00:00 | | 2010-08-16 | 4,935,700 | 71.76 | 72.12 | 71.54 | 71.79 | 00:00:00 | | 2010-08-17 | 7,392,900 | 72.08 | 73.64 | 71.74 | 73.22 | 00:00:00 | | 2010-08-18 | 6,030,800 | 73.23 | 73.82 | 72.80 | 73.25 | 00:00:00 | | 2010-08-19 | 6,950,500 | 73.15 | 73.40 | 72.45 | 72.97 | 00:00:00 | | 2010-08-20 | 5,566,300 | 72.87 | 73.20 | 72.68 | 73.08 | 00:00:00 | | 2010-08-23 | 5,404,300 | 73.53 | 73.94 | 73.33 | 73.34 | 00:00:00 | | 2010-08-24 | 5,846,200 | 72.75 | 73.10 | 72.19 | 72.72 | 00:00:00 | | 2010-08-25 | 6,704,600 | 72.30 | 73.45 | 72.30 | 73.19 | 00:00:00 | | 2010-08-26 | 5,215,600 | 73.69 | 73.76 | 73.11 | 73.16 | 00:00:00 | | 2010-08-27 | 6,592,900 | 73.47 | 74.07 | 72.86 | 73.99 | 00:00:00 | | 2010-08-30 | 4,192,900 | 73.31 | 73.47 | 72.74 | 72.74 | 00:00:00 | | 2010-08-31 | 5,598,100 | 72.56 | 73.32 | 72.55 | 73.06 | 00:00:00 | | 2010-09-01 | 6,746,800 | 73.92 | 74.60 | 73.72 | 74.54 | 00:00:00 | | 2010-09-02 | 5,885,200 | 74.75 | 75.06 | 74.29 | 75.02 | 00:00:00 | | 2010-09-03 | 7,328,100 | 74.90 | 75.35 | 74.42 | 75.09 | 00:00:00 | | 2010-09-07 | 7,188,700 | 74.97 | 75.98 | 74.93 | 75.80 | 00:00:00 | | 2010-09-08 | 6,808,700 | 75.94 | 76.26 | 75.75 | 76.08 | 00:00:00 | | 2010-09-09 | 14,615,200 | 74.34 | 76.08 | 73.66 | 74.37 | 00:00:00 | | 2010-09-10 | 7,483,900 | 74.19 | 75.13 | 74.18 | 75.01 | 00:00:00 | | 2010-09-13 | 7,851,500 | 75.25 | 75.34 | 74.01 | 74.57 | 00:00:00 | | 2010-09-14 | 6,543,500 | 74.47 | 74.57 | 73.81 | 73.94 | 00:00:00 | | 2010-09-15 | 4,549,400 | 73.72 | 74.83 | 73.71 | 74.71 | 00:00:00 | | 2010-09-16 | 5,073,300 | 74.62 | 74.90 | 74.35 | 74.80 | 00:00:00 | | 2010-09-17 | 7,933,500 | 74.60 | 74.79 | 74.13 | 74.32 | 00:00:00 | | 2010-09-20 | 4,211,200 | 74.32 | 75.35 | 74.30 | 75.11 | 00:00:00 | | 2010-09-21 | 5,297,300 | 75.32 | 75.75 | 74.88 | 75.51 | 00:00:00 | | 2010-09-22 | 5,141,600 | 75.36 | 75.78 | 75.00 | 75.13 | 00:00:00 | | 2010-09-23 | 5,921,600 | 75.16 | 75.43 | 74.58 | 74.64 | 00:00:00 | | 2010-09-24 | 5,843,400 | 75.40 | 75.44 | 74.94 | 75.10 | 00:00:00 | | 2010-09-27 | 5,957,400 | 75.23 | 75.39 | 74.75 | 74.76 | 00:00:00 | | 2010-09-28 | 7,047,500 | 74.96 | 74.96 | 74.22 | 74.63 | 00:00:00 | | 2010-09-29 | 4,668,100 | 74.57 | 74.75 | 74.30 | 74.45 | 00:00:00 | | 2010-09-30 | 7,237,700 | 74.52 | 74.97 | 73.87 | 74.51 | 00:00:00 | | 2010-10-01 | 7,192,400 | 75.04 | 75.20 | 74.54 | 74.92 | 00:00:00 | | 2010-10-04 | 3,900,300 | 74.91 | 75.13 | 74.40 | 74.95 | 00:00:00 | | 2010-10-05 | 5,680,000 | 75.39 | 75.96 | 75.25 | 75.82 | 00:00:00 | | 2010-10-06 | 4,732,700 | 75.79 | 75.95 | 75.40 | 75.56 | 00:00:00 | | 2010-10-07 | 4,477,200 | 75.51 | 75.99 | 75.51 | 75.86 | 00:00:00 | | 2010-10-08 | 4,118,200 | 75.91 | 76.31 | 75.64 | 76.10 | 00:00:00 | | 2010-10-11 | 3,653,400 | 76.01 | 76.25 | 75.27 | 75.59 | 00:00:00 | | 2010-10-12 | 4,703,500 | 75.71 | 75.82 | 74.88 | 75.58 | 00:00:00 | | 2010-10-13 | 4,370,700 | 75.89 | 76.07 | 75.41 | 75.75 | 00:00:00 | | 2010-10-14 | 6,616,400 | 75.77 | 77.09 | 75.67 | 77.04 | 00:00:00 | | 2010-10-15 | 6,259,200 | 77.47 | 77.77 | 76.93 | 77.48 | 00:00:00 | | 2010-10-18 | 5,375,200 | 77.54 | 77.94 | 77.16 | 77.32 | 00:00:00 | | 2010-10-19 | 5,226,000 | 77.08 | 77.62 | 76.68 | 76.99 | 00:00:00 | | 2010-10-20 | 6,406,600 | 77.27 | 78.14 | 77.17 | 77.41 | 00:00:00 | | 2010-10-21 | 7,697,000 | 78.44 | 79.48 | 78.27 | 78.44 | 00:00:00 | | 2010-10-22 | 4,224,000 | 78.05 | 78.75 | 77.85 | 78.55 | 00:00:00 | | 2010-10-25 | 4,103,000 | 78.99 | 79.25 | 78.63 | 78.70 | 00:00:00 | | 2010-10-26 | 4,030,200 | 78.59 | 79.00 | 78.58 | 78.76 | 00:00:00 | | 2010-10-27 | 8,446,100 | 78.46 | 78.62 | 77.00 | 77.48 | 00:00:00 | | 2010-10-28 | 5,346,300 | 77.72 | 77.77 | 77.12 | 77.48 | 00:00:00 | | 2010-10-29 | 4,335,000 | 77.60 | 79.90 | 77.40 | 77.77 | 00:00:00 | | 2010-11-01 | 4,957,800 | 78.06 | 78.63 | 77.37 | 77.88 | 00:00:00 | | 2010-11-02 | 3,701,400 | 78.39 | 78.76 | 78.27 | 78.40 | 00:00:00 | | 2010-11-03 | 4,060,500 | 78.41 | 78.71 | 77.82 | 78.50 | 00:00:00 | | 2010-11-04 | 5,607,000 | 79.12 | 79.47 | 78.84 | 79.18 | 00:00:00 | | 2010-11-05 | 5,243,200 | 79.39 | 79.39 | 78.80 | 79.30 | 00:00:00 | | 2010-11-08 | 4,865,700 | 78.94 | 79.40 | 78.70 | 79.31 | 00:00:00 | | 2010-11-09 | 4,534,300 | 79.19 | 79.25 | 78.71 | 79.10 | 00:00:00 | | 2010-11-10 | 4,009,900 | 79.07 | 79.58 | 78.66 | 79.50 | 00:00:00 | | 2010-11-11 | 4,438,900 | 79.36 | 79.85 | 79.32 | 79.70 | 00:00:00 | | 2010-11-12 | 4,946,900 | 79.30 | 79.45 | 78.14 | 78.85 | 00:00:00 | | 2010-11-15 | 3,741,600 | 78.98 | 79.38 | 78.77 | 79.07 | 00:00:00 | | 2010-11-16 | 6,751,400 | 78.60 | 78.64 | 77.12 | 77.42 | 00:00:00 | | 2010-11-17 | 5,272,800 | 77.43 | 78.52 | 77.43 | 78.37 | 00:00:00 | | 2010-11-18 | 11,083,200 | 78.63 | 79.48 | 78.63 | 79.02 | 00:00:00 | | 2010-11-19 | 10,866,000 | 79.12 | 79.66 | 78.76 | 79.64 | 00:00:00 | | 2010-11-22 | 10,904,900 | 79.37 | 79.53 | 79.06 | 79.52 | 00:00:00 | | 2010-11-23 | 5,460,400 | 79.05 | 79.20 | 78.44 | 79.01 | 00:00:00 | | 2010-11-24 | 4,465,100 | 79.37 | 79.67 | 79.25 | 79.48 | 00:00:00 | | 2010-11-26 | 2,576,700 | 79.24 | 79.27 | 78.54 | 78.54 | 00:00:00 | | 2010-11-29 | 4,977,600 | 77.94 | 78.47 | 77.15 | 78.26 | 00:00:00 | | 2010-11-30 | 5,558,300 | 77.76 | 78.73 | 77.50 | 78.30 | 00:00:00 | | 2010-12-01 | 5,323,300 | 79.14 | 79.58 | 79.10 | 79.29 | 00:00:00 | | 2010-12-02 | 4,994,400 | 79.47 | 79.65 | 79.22 | 79.38 | 00:00:00 | | 2010-12-03 | 3,611,200 | 79.31 | 79.79 | 79.05 | 79.76 | 00:00:00 | | 2010-12-06 | 3,113,700 | 79.69 | 79.94 | 79.40 | 79.58 | 00:00:00 | | 2010-12-07 | 7,729,000 | 79.96 | 80.94 | 79.90 | 80.34 | 00:00:00 | | 2010-12-08 | 9,336,500 | 78.83 | 78.95 | 78.12 | 78.74 | 00:00:00 | | 2010-12-09 | 10,593,300 | 79.20 | 79.21 | 77.45 | 77.61 | 00:00:00 | | 2010-12-10 | 5,321,100 | 77.65 | 77.84 | 77.32 | 77.56 | 00:00:00 | | 2010-12-13 | 6,926,500 | 77.74 | 77.76 | 77.08 | 77.11 | 00:00:00 | | 2010-12-14 | 6,040,400 | 77.05 | 77.37 | 76.91 | 77.11 | 00:00:00 | | 2010-12-15 | 6,125,800 | 77.23 | 77.45 | 76.91 | 76.98 | 00:00:00 | | 2010-12-16 | 6,483,700 | 77.19 | 77.19 | 76.53 | 76.71 | 00:00:00 | | 2010-12-17 | 8,998,800 | 76.71 | 76.96 | 76.62 | 76.81 | 00:00:00 | | 2010-12-20 | 4,740,800 | 76.95 | 77.06 | 76.82 | 76.92 | 00:00:00 | | 2010-12-21 | 4,286,100 | 77.14 | 77.14 | 76.51 | 76.86 | 00:00:00 | | 2010-12-22 | 3,518,100 | 77.04 | 77.37 | 76.91 | 77.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
