|
 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 | | 2010-12-22 | 3,518,100 | 77.04 | 77.37 | 76.91 | 77.01 | 00:00:00 | | 2010-12-23 | 2,862,600 | 77.01 | 77.11 | 76.76 | 76.96 | 00:00:00 | | 2010-12-27 | 2,612,600 | 76.73 | 76.75 | 76.23 | 76.43 | 00:00:00 | | 2010-12-28 | 2,962,900 | 76.44 | 76.61 | 75.94 | 76.43 | 00:00:00 | | 2010-12-29 | 3,583,900 | 76.75 | 77.50 | 76.63 | 76.99 | 00:00:00 | | 2010-12-30 | 2,565,000 | 76.86 | 77.05 | 76.52 | 76.76 | 00:00:00 | | 2010-12-31 | 2,485,100 | 76.71 | 76.86 | 76.34 | 76.76 | 00:00:00 | | 2011-01-03 | 8,019,700 | 77.10 | 77.59 | 76.60 | 76.60 | 00:00:00 | | 2011-01-04 | 36,471,600 | 75.74 | 75.91 | 74.11 | 74.31 | 00:00:00 | | 2011-01-05 | 17,904,000 | 74.68 | 74.90 | 74.31 | 74.66 | 00:00:00 | | 2011-01-06 | 11,717,100 | 74.90 | 74.94 | 74.08 | 74.21 | 00:00:00 | | 2011-01-07 | 11,271,900 | 74.35 | 74.58 | 73.59 | 74.37 | 00:00:00 | | 2011-01-10 | 11,338,600 | 74.25 | 74.46 | 73.52 | 73.56 | 00:00:00 | | 2011-01-11 | 8,658,800 | 73.84 | 74.49 | 73.57 | 73.90 | 00:00:00 | | 2011-01-12 | 10,378,500 | 74.37 | 74.37 | 73.46 | 73.60 | 00:00:00 | | 2011-01-13 | 14,512,600 | 73.44 | 73.55 | 72.46 | 72.67 | 00:00:00 | | 2011-01-14 | 10,570,000 | 72.40 | 74.12 | 72.14 | 74.06 | 00:00:00 | | 2011-01-18 | 11,228,500 | 74.65 | 75.36 | 74.31 | 74.68 | 00:00:00 | | 2011-01-19 | 10,696,700 | 75.10 | 75.44 | 74.75 | 75.35 | 00:00:00 | | 2011-01-20 | 8,290,300 | 75.39 | 75.74 | 74.68 | 75.16 | 00:00:00 | | 2011-01-21 | 9,825,900 | 75.75 | 75.75 | 74.64 | 75.01 | 00:00:00 | | 2011-01-24 | 16,381,800 | 74.25 | 75.85 | 74.15 | 75.38 | 00:00:00 | | 2011-01-25 | 6,959,800 | 75.54 | 75.68 | 75.00 | 75.48 | 00:00:00 | | 2011-01-26 | 6,669,000 | 75.59 | 75.71 | 75.15 | 75.17 | 00:00:00 | | 2011-01-27 | 7,610,900 | 75.43 | 75.45 | 74.34 | 74.35 | 00:00:00 | | 2011-01-28 | 9,083,500 | 74.37 | 74.73 | 73.05 | 73.28 | 00:00:00 | | 2011-01-31 | 6,371,000 | 73.80 | 73.98 | 73.35 | 73.67 | 00:00:00 | | 2011-02-01 | 8,468,900 | 74.22 | 74.26 | 73.20 | 73.47 | 00:00:00 | | 2011-02-02 | 5,841,900 | 73.49 | 73.76 | 73.08 | 73.64 | 00:00:00 | | 2011-02-03 | 11,126,100 | 73.84 | 74.27 | 73.81 | 73.83 | 00:00:00 | | 2011-02-04 | 9,699,700 | 73.73 | 74.50 | 73.64 | 74.05 | 00:00:00 | | 2011-02-07 | 11,618,600 | 74.13 | 74.35 | 73.30 | 73.45 | 00:00:00 | | 2011-02-08 | 11,855,200 | 74.37 | 75.97 | 74.20 | 75.36 | 00:00:00 | | 2011-02-09 | 5,845,000 | 75.50 | 75.99 | 75.18 | 75.93 | 00:00:00 | | 2011-02-10 | 5,437,100 | 75.98 | 76.32 | 75.53 | 75.76 | 00:00:00 | | 2011-02-11 | 4,597,900 | 75.80 | 76.23 | 75.51 | 76.14 | 00:00:00 | | 2011-02-14 | 4,512,800 | 76.07 | 76.45 | 75.83 | 76.24 | 00:00:00 | | 2011-02-15 | 3,823,000 | 75.87 | 76.34 | 75.80 | 76.15 | 00:00:00 | | 2011-02-16 | 4,058,200 | 76.28 | 76.34 | 75.76 | 76.02 | 00:00:00 | | 2011-02-17 | 4,338,400 | 75.91 | 76.13 | 75.70 | 75.98 | 00:00:00 | | 2011-02-18 | 5,446,900 | 76.08 | 76.32 | 75.37 | 76.13 | 00:00:00 | | 2011-02-22 | 7,034,000 | 75.95 | 76.44 | 75.52 | 75.70 | 00:00:00 | | 2011-02-23 | 7,034,000 | 75.97 | 76.45 | 74.59 | 75.19 | 00:00:00 | | 2011-02-24 | 7,297,100 | 74.98 | 75.33 | 74.55 | 75.21 | 00:00:00 | | 2011-02-25 | 6,499,000 | 74.90 | 75.34 | 74.42 | 74.44 | 00:00:00 | | 2011-02-28 | 11,324,600 | 74.51 | 75.87 | 74.51 | 75.68 | 00:00:00 | | 2011-03-01 | 9,067,200 | 75.71 | 75.91 | 74.71 | 74.89 | 00:00:00 | | 2011-03-02 | 7,835,300 | 74.66 | 74.80 | 73.64 | 74.69 | 00:00:00 | | 2011-03-03 | 7,390,100 | 75.26 | 76.63 | 75.17 | 76.24 | 00:00:00 | | 2011-03-04 | 5,416,400 | 76.11 | 76.60 | 75.56 | 76.03 | 00:00:00 | | 2011-03-07 | 7,954,100 | 76.38 | 77.24 | 75.94 | 76.29 | 00:00:00 | | 2011-03-08 | 8,950,300 | 75.73 | 76.05 | 74.97 | 75.54 | 00:00:00 | | 2011-03-09 | 5,337,800 | 75.68 | 76.00 | 75.20 | 75.78 | 00:00:00 | | 2011-03-10 | 8,157,900 | 75.64 | 77.25 | 75.29 | 76.68 | 00:00:00 | | 2011-03-11 | 4,448,900 | 76.36 | 77.04 | 76.00 | 76.73 | 00:00:00 | | 2011-03-14 | 7,988,500 | 76.10 | 76.41 | 75.46 | 75.67 | 00:00:00 | | 2011-03-15 | 6,933,600 | 74.50 | 75.67 | 74.34 | 75.12 | 00:00:00 | | 2011-03-16 | 10,583,900 | 74.74 | 74.75 | 73.17 | 73.38 | 00:00:00 | | 2011-03-17 | 6,126,100 | 74.13 | 74.19 | 73.12 | 73.40 | 00:00:00 | | 2011-03-18 | 9,184,100 | 73.48 | 73.79 | 72.89 | 72.99 | 00:00:00 | | 2011-03-21 | 5,353,700 | 73.50 | 74.23 | 73.38 | 73.76 | 00:00:00 | | 2011-03-22 | 4,498,800 | 74.00 | 74.30 | 73.53 | 73.87 | 00:00:00 | | 2011-03-23 | 5,057,900 | 73.75 | 74.65 | 73.67 | 74.53 | 00:00:00 | | 2011-03-24 | 4,306,800 | 74.60 | 75.00 | 74.49 | 74.93 | 00:00:00 | | 2011-03-25 | 4,652,000 | 75.00 | 75.75 | 74.76 | 75.25 | 00:00:00 | | 2011-03-28 | 3,081,600 | 75.55 | 75.63 | 75.00 | 75.00 | 00:00:00 | | 2011-03-29 | 3,008,700 | 74.87 | 75.45 | 74.87 | 75.37 | 00:00:00 | | 2011-03-30 | 3,479,500 | 75.50 | 76.04 | 75.46 | 75.81 | 00:00:00 | | 2011-03-31 | 4,505,700 | 75.84 | 76.45 | 75.76 | 76.09 | 00:00:00 | | 2011-04-01 | 3,889,000 | 76.30 | 76.50 | 75.87 | 75.99 | 00:00:00 | | 2011-04-04 | 3,283,100 | 76.31 | 76.50 | 76.14 | 76.39 | 00:00:00 | | 2011-04-05 | 4,274,100 | 76.26 | 76.74 | 75.97 | 76.60 | 00:00:00 | | 2011-04-06 | 5,657,400 | 76.78 | 76.91 | 76.46 | 76.72 | 00:00:00 | | 2011-04-07 | 5,414,400 | 76.34 | 76.74 | 75.66 | 76.01 | 00:00:00 | | 2011-04-08 | 3,693,100 | 76.25 | 76.38 | 75.78 | 76.04 | 00:00:00 | | 2011-04-11 | 3,940,500 | 76.16 | 76.50 | 76.00 | 76.25 | 00:00:00 | | 2011-04-12 | 4,769,000 | 75.83 | 76.96 | 75.83 | 76.66 | 00:00:00 | | 2011-04-13 | 4,862,700 | 76.97 | 77.46 | 76.50 | 76.89 | 00:00:00 | | 2011-04-14 | 3,488,700 | 76.72 | 77.22 | 76.45 | 77.07 | 00:00:00 | | 2011-04-15 | 4,605,700 | 77.29 | 77.54 | 76.66 | 77.38 | 00:00:00 | | 2011-04-18 | 4,937,700 | 76.89 | 77.36 | 76.40 | 77.00 | 00:00:00 | | 2011-04-19 | 4,810,600 | 76.88 | 77.00 | 76.43 | 76.60 | 00:00:00 | | 2011-04-20 | 7,964,800 | 77.18 | 78.41 | 77.17 | 78.40 | 00:00:00 | | 2011-04-21 | 9,424,100 | 77.40 | 77.69 | 76.50 | 76.91 | 00:00:00 | | 2011-04-25 | 3,831,600 | 77.15 | 77.25 | 76.54 | 77.13 | 00:00:00 | | 2011-04-26 | 4,856,000 | 77.20 | 77.34 | 76.55 | 76.94 | 00:00:00 | | 2011-04-27 | 5,756,300 | 77.41 | 77.96 | 77.01 | 77.87 | 00:00:00 | | 2011-04-28 | 3,991,900 | 78.00 | 78.44 | 77.52 | 78.03 | 00:00:00 | | 2011-04-29 | 4,500,000 | 78.04 | 78.59 | 77.77 | 78.31 | 00:00:00 | | 2011-05-02 | 4,021,700 | 78.40 | 78.93 | 78.35 | 78.64 | 00:00:00 | | 2011-05-03 | 4,446,300 | 78.63 | 79.09 | 78.51 | 78.94 | 00:00:00 | | 2011-05-04 | 5,493,400 | 78.91 | 79.31 | 78.82 | 79.07 | 00:00:00 | | 2011-05-05 | 6,407,800 | 78.84 | 79.18 | 78.20 | 78.60 | 00:00:00 | | 2011-05-06 | 6,076,200 | 78.83 | 79.37 | 78.65 | 78.70 | 00:00:00 | | 2011-05-09 | 6,284,700 | 79.46 | 79.82 | 79.08 | 79.31 | 00:00:00 | | 2011-05-10 | 4,375,800 | 79.52 | 79.85 | 79.27 | 79.71 | 00:00:00 | | 2011-05-11 | 4,304,800 | 79.68 | 79.97 | 79.17 | 79.51 | 00:00:00 | | 2011-05-12 | 6,400,000 | 79.30 | 80.71 | 79.11 | 80.66 | 00:00:00 | | 2011-05-13 | 5,220,900 | 80.59 | 80.91 | 80.38 | 80.74 | 00:00:00 | | 2011-05-16 | 6,244,100 | 80.44 | 81.25 | 80.44 | 81.14 | 00:00:00 | | 2011-05-17 | 6,471,600 | 80.70 | 81.29 | 80.44 | 80.93 | 00:00:00 | | 2011-05-18 | 4,373,100 | 80.90 | 81.50 | 80.73 | 81.50 | 00:00:00 | | 2011-05-19 | 5,891,600 | 81.60 | 82.63 | 81.37 | 82.51 | 00:00:00 | | 2011-05-20 | 4,790,700 | 82.79 | 82.85 | 81.99 | 82.33 | 00:00:00 | | 2011-05-23 | 6,550,800 | 81.53 | 82.70 | 81.49 | 82.50 | 00:00:00 | | 2011-05-24 | 6,309,900 | 82.65 | 83.08 | 82.41 | 82.64 | 00:00:00 | | 2011-05-25 | 6,589,800 | 82.57 | 82.99 | 82.51 | 82.72 | 00:00:00 | | 2011-05-26 | 7,160,900 | 82.87 | 82.97 | 82.20 | 82.43 | 00:00:00 | | 2011-05-27 | 5,443,300 | 82.13 | 82.20 | 81.27 | 81.62 | 00:00:00 | | 2011-05-31 | 7,161,400 | 82.13 | 82.25 | 81.28 | 81.54 | 00:00:00 | | 2011-06-01 | 5,700,100 | 81.47 | 81.74 | 80.98 | 80.98 | 00:00:00 | | 2011-06-02 | 4,764,400 | 80.95 | 81.27 | 80.46 | 80.75 | 00:00:00 | | 2011-06-03 | 5,752,100 | 80.10 | 80.95 | 80.01 | 80.54 | 00:00:00 | | 2011-06-06 | 6,154,000 | 80.60 | 81.47 | 80.43 | 80.70 | 00:00:00 | | 2011-06-07 | 7,248,900 | 81.05 | 82.23 | 80.96 | 81.14 | 00:00:00 | | 2011-06-08 | 7,867,600 | 80.18 | 81.50 | 80.00 | 81.15 | 00:00:00 | | 2011-06-09 | 4,540,200 | 81.15 | 81.61 | 80.62 | 81.26 | 00:00:00 | | 2011-06-10 | 5,466,200 | 81.21 | 81.38 | 80.28 | 80.36 | 00:00:00 | | 2011-06-13 | 4,376,000 | 80.43 | 81.32 | 80.39 | 80.73 | 00:00:00 | | 2011-06-14 | 5,246,300 | 81.06 | 81.85 | 80.80 | 81.47 | 00:00:00 | | 2011-06-15 | 5,353,600 | 81.22 | 81.89 | 81.11 | 81.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
