|
 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 | | 2011-06-15 | 5,353,600 | 81.22 | 81.89 | 81.11 | 81.24 | 00:00:00 | | 2011-06-16 | 5,258,800 | 81.38 | 81.93 | 80.90 | 81.81 | 00:00:00 | | 2011-06-17 | 7,279,500 | 82.22 | 82.72 | 81.85 | 82.52 | 00:00:00 | | 2011-06-20 | 4,792,800 | 82.32 | 82.97 | 82.11 | 82.69 | 00:00:00 | | 2011-06-21 | 5,818,300 | 82.77 | 83.07 | 82.49 | 82.80 | 00:00:00 | | 2011-06-22 | 4,543,200 | 82.85 | 83.09 | 82.48 | 82.65 | 00:00:00 | | 2011-06-23 | 6,677,400 | 82.06 | 82.34 | 81.40 | 82.29 | 00:00:00 | | 2011-06-24 | 6,467,700 | 82.29 | 82.65 | 81.72 | 81.84 | 00:00:00 | | 2011-06-27 | 4,528,800 | 81.51 | 82.50 | 81.51 | 82.32 | 00:00:00 | | 2011-06-28 | 8,545,100 | 82.46 | 84.41 | 82.42 | 84.35 | 00:00:00 | | 2011-06-29 | 7,181,000 | 84.41 | 84.66 | 84.10 | 84.57 | 00:00:00 | | 2011-06-30 | 4,968,000 | 84.70 | 84.91 | 84.24 | 84.32 | 00:00:00 | | 2011-07-01 | 5,829,700 | 84.16 | 85.79 | 84.15 | 85.65 | 00:00:00 | | 2011-07-05 | 5,093,000 | 85.41 | 85.99 | 85.33 | 85.64 | 00:00:00 | | 2011-07-06 | 5,810,300 | 85.64 | 86.28 | 85.30 | 85.86 | 00:00:00 | | 2011-07-07 | 6,072,300 | 86.00 | 86.29 | 85.66 | 86.06 | 00:00:00 | | 2011-07-08 | 5,200,100 | 85.60 | 85.90 | 85.25 | 85.60 | 00:00:00 | | 2011-07-11 | 5,288,300 | 85.32 | 85.86 | 85.10 | 85.35 | 00:00:00 | | 2011-07-12 | 5,498,200 | 85.20 | 86.05 | 84.97 | 84.99 | 00:00:00 | | 2011-07-13 | 6,545,200 | 85.25 | 85.76 | 84.81 | 84.96 | 00:00:00 | | 2011-07-14 | 6,764,400 | 86.02 | 86.46 | 85.56 | 85.81 | 00:00:00 | | 2011-07-15 | 5,892,000 | 85.88 | 86.05 | 84.92 | 85.48 | 00:00:00 | | 2011-07-18 | 5,408,100 | 85.48 | 85.93 | 85.15 | 85.40 | 00:00:00 | | 2011-07-19 | 4,672,200 | 85.70 | 86.26 | 85.56 | 86.21 | 00:00:00 | | 2011-07-20 | 4,114,100 | 86.22 | 86.58 | 85.90 | 86.27 | 00:00:00 | | 2011-07-21 | 6,107,200 | 86.67 | 87.04 | 86.02 | 86.54 | 00:00:00 | | 2011-07-22 | 11,408,600 | 88.50 | 89.57 | 88.44 | 88.56 | 00:00:00 | | 2011-07-25 | 5,346,000 | 87.96 | 89.00 | 87.78 | 88.12 | 00:00:00 | | 2011-07-26 | 4,729,100 | 88.06 | 88.45 | 87.83 | 88.02 | 00:00:00 | | 2011-07-27 | 6,668,100 | 87.92 | 88.18 | 87.08 | 87.09 | 00:00:00 | | 2011-07-28 | 4,864,300 | 86.99 | 87.77 | 86.67 | 86.78 | 00:00:00 | | 2011-07-29 | 5,707,000 | 86.15 | 86.85 | 85.82 | 86.48 | 00:00:00 | | 2011-08-01 | 4,400,300 | 87.49 | 87.49 | 85.60 | 86.39 | 00:00:00 | | 2011-08-02 | 5,604,800 | 86.04 | 86.58 | 85.03 | 85.06 | 00:00:00 | | 2011-08-03 | 7,635,100 | 85.11 | 85.81 | 85.00 | 85.54 | 00:00:00 | | 2011-08-04 | 10,708,800 | 85.39 | 86.46 | 84.25 | 84.28 | 00:00:00 | | 2011-08-05 | 12,502,600 | 84.71 | 85.53 | 82.75 | 85.08 | 00:00:00 | | 2011-08-08 | 14,499,500 | 83.63 | 84.94 | 82.01 | 82.11 | 00:00:00 | | 2011-08-09 | 15,364,200 | 83.46 | 86.03 | 82.57 | 85.96 | 00:00:00 | | 2011-08-10 | 13,493,400 | 84.93 | 85.46 | 83.61 | 84.08 | 00:00:00 | | 2011-08-11 | 11,112,100 | 84.73 | 86.97 | 84.44 | 86.28 | 00:00:00 | | 2011-08-12 | 6,531,200 | 86.59 | 86.94 | 85.78 | 86.50 | 00:00:00 | | 2011-08-15 | 6,470,400 | 86.82 | 86.87 | 85.76 | 86.82 | 00:00:00 | | 2011-08-16 | 5,627,300 | 86.45 | 87.19 | 85.68 | 86.67 | 00:00:00 | | 2011-08-17 | 5,407,500 | 87.14 | 87.51 | 86.44 | 87.50 | 00:00:00 | | 2011-08-18 | 11,373,500 | 86.56 | 87.27 | 84.68 | 85.61 | 00:00:00 | | 2011-08-19 | 11,686,500 | 85.82 | 88.43 | 85.82 | 87.23 | 00:00:00 | | 2011-08-22 | 7,087,900 | 88.21 | 88.89 | 87.33 | 87.76 | 00:00:00 | | 2011-08-23 | 6,617,100 | 87.76 | 89.56 | 87.75 | 89.53 | 00:00:00 | | 2011-08-24 | 8,174,400 | 89.06 | 90.15 | 88.54 | 90.13 | 00:00:00 | | 2011-08-25 | 8,671,900 | 90.06 | 90.46 | 88.36 | 88.71 | 00:00:00 | | 2011-08-26 | 5,958,600 | 88.65 | 90.49 | 87.83 | 89.93 | 00:00:00 | | 2011-08-29 | 6,261,700 | 90.60 | 90.82 | 90.07 | 90.79 | 00:00:00 | | 2011-08-30 | 6,311,800 | 90.24 | 91.22 | 90.10 | 90.78 | 00:00:00 | | 2011-08-31 | 9,168,400 | 91.06 | 91.20 | 90.02 | 90.41 | 00:00:00 | | 2011-09-01 | 5,475,400 | 90.27 | 91.09 | 90.03 | 90.07 | 00:00:00 | | 2011-09-02 | 5,250,800 | 89.46 | 89.93 | 89.01 | 89.09 | 00:00:00 | | 2011-09-06 | 7,198,400 | 87.42 | 88.95 | 87.07 | 88.82 | 00:00:00 | | 2011-09-07 | 7,065,300 | 89.48 | 89.48 | 88.62 | 89.29 | 00:00:00 | | 2011-09-08 | 7,330,000 | 89.16 | 90.00 | 88.61 | 88.61 | 00:00:00 | | 2011-09-09 | 18,444,800 | 86.29 | 86.46 | 83.65 | 85.03 | 00:00:00 | | 2011-09-12 | 8,271,000 | 84.44 | 86.20 | 84.16 | 86.19 | 00:00:00 | | 2011-09-13 | 6,598,700 | 86.17 | 86.30 | 85.17 | 86.12 | 00:00:00 | | 2011-09-14 | 7,666,600 | 86.30 | 87.79 | 85.44 | 86.75 | 00:00:00 | | 2011-09-15 | 6,755,100 | 87.55 | 88.24 | 87.37 | 88.07 | 00:00:00 | | 2011-09-16 | 7,594,500 | 88.26 | 88.76 | 88.04 | 88.29 | 00:00:00 | | 2011-09-19 | 6,471,600 | 87.61 | 89.22 | 87.54 | 88.81 | 00:00:00 | | 2011-09-20 | 7,942,200 | 89.24 | 90.56 | 89.00 | 89.31 | 00:00:00 | | 2011-09-21 | 5,777,500 | 89.26 | 89.72 | 87.48 | 87.52 | 00:00:00 | | 2011-09-22 | 10,785,600 | 85.84 | 86.97 | 85.10 | 85.99 | 00:00:00 | | 2011-09-23 | 7,614,900 | 86.10 | 87.85 | 85.75 | 87.37 | 00:00:00 | | 2011-09-26 | 7,515,500 | 87.96 | 89.47 | 86.73 | 89.34 | 00:00:00 | | 2011-09-27 | 8,043,200 | 90.24 | 91.00 | 89.40 | 89.74 | 00:00:00 | | 2011-09-28 | 7,027,800 | 89.74 | 90.38 | 87.98 | 88.03 | 00:00:00 | | 2011-09-29 | 8,145,900 | 89.45 | 89.82 | 87.38 | 88.78 | 00:00:00 | | 2011-09-30 | 8,776,100 | 87.99 | 90.17 | 87.81 | 87.82 | 00:00:00 | | 2011-10-03 | 9,185,600 | 87.43 | 87.78 | 86.00 | 86.02 | 00:00:00 | | 2011-10-04 | 10,652,800 | 85.06 | 86.60 | 83.74 | 86.48 | 00:00:00 | | 2011-10-05 | 7,730,400 | 86.67 | 86.77 | 84.90 | 85.83 | 00:00:00 | | 2011-10-06 | 5,861,000 | 86.45 | 87.25 | 86.07 | 87.11 | 00:00:00 | | 2011-10-07 | 5,509,200 | 87.29 | 87.97 | 86.59 | 87.20 | 00:00:00 | | 2011-10-10 | 5,136,400 | 88.05 | 88.52 | 87.61 | 88.51 | 00:00:00 | | 2011-10-11 | 6,868,200 | 88.83 | 89.89 | 88.67 | 89.34 | 00:00:00 | | 2011-10-12 | 7,847,900 | 89.83 | 89.83 | 88.03 | 88.36 | 00:00:00 | | 2011-10-13 | 4,990,800 | 88.39 | 89.94 | 88.28 | 89.31 | 00:00:00 | | 2011-10-14 | 3,702,300 | 89.98 | 89.98 | 89.14 | 89.94 | 00:00:00 | | 2011-10-17 | 4,321,700 | 89.41 | 89.90 | 88.51 | 88.66 | 00:00:00 | | 2011-10-18 | 4,864,000 | 88.95 | 90.00 | 88.21 | 89.64 | 00:00:00 | | 2011-10-19 | 5,681,700 | 89.92 | 90.63 | 89.31 | 89.62 | 00:00:00 | | 2011-10-20 | 6,969,800 | 90.00 | 90.15 | 88.38 | 89.01 | 00:00:00 | | 2011-10-21 | 12,081,700 | 91.22 | 92.45 | 91.09 | 92.32 | 00:00:00 | | 2011-10-24 | 6,653,900 | 92.07 | 92.31 | 91.40 | 92.01 | 00:00:00 | | 2011-10-25 | 6,465,700 | 91.86 | 92.86 | 91.45 | 91.77 | 00:00:00 | | 2011-10-26 | 7,046,500 | 92.38 | 92.67 | 90.87 | 91.78 | 00:00:00 | | 2011-10-27 | 7,004,300 | 93.31 | 93.84 | 92.01 | 93.51 | 00:00:00 | | 2011-10-28 | 4,942,400 | 93.49 | 93.65 | 92.49 | 93.29 | 00:00:00 | | 2011-10-31 | 4,544,600 | 92.78 | 93.68 | 92.78 | 92.85 | 00:00:00 | | 2011-11-01 | 6,503,500 | 92.31 | 93.39 | 91.71 | 91.91 | 00:00:00 | | 2011-11-02 | 5,421,700 | 92.33 | 92.83 | 91.67 | 92.53 | 00:00:00 | | 2011-11-03 | 5,245,400 | 92.83 | 93.15 | 92.28 | 93.00 | 00:00:00 | | 2011-11-04 | 5,612,500 | 92.84 | 93.83 | 92.30 | 93.81 | 00:00:00 | | 2011-11-07 | 4,646,700 | 93.92 | 94.70 | 93.22 | 94.62 | 00:00:00 | | 2011-11-08 | 7,195,500 | 94.96 | 95.45 | 93.84 | 94.60 | 00:00:00 | | 2011-11-09 | 6,666,000 | 93.41 | 93.96 | 92.35 | 92.65 | 00:00:00 | | 2011-11-10 | 4,189,400 | 93.28 | 93.49 | 92.59 | 93.26 | 00:00:00 | | 2011-11-11 | 4,425,500 | 93.93 | 94.95 | 93.86 | 94.76 | 00:00:00 | | 2011-11-14 | 3,232,200 | 94.35 | 94.80 | 93.86 | 94.06 | 00:00:00 | | 2011-11-15 | 5,577,300 | 93.87 | 94.91 | 93.70 | 94.47 | 00:00:00 | | 2011-11-16 | 3,915,600 | 93.91 | 94.33 | 93.07 | 93.15 | 00:00:00 | | 2011-11-17 | 5,435,000 | 93.14 | 93.55 | 91.72 | 92.29 | 00:00:00 | | 2011-11-18 | 4,791,500 | 92.56 | 93.00 | 92.19 | 92.74 | 00:00:00 | | 2011-11-21 | 5,869,400 | 92.03 | 92.62 | 91.22 | 92.28 | 00:00:00 | | 2011-11-22 | 4,695,700 | 91.90 | 93.14 | 91.81 | 92.65 | 00:00:00 | | 2011-11-23 | 4,555,800 | 92.32 | 92.50 | 91.70 | 91.87 | 00:00:00 | | 2011-11-25 | 2,452,400 | 91.87 | 92.45 | 91.80 | 92.10 | 00:00:00 | | 2011-11-28 | 6,101,200 | 93.19 | 93.99 | 93.07 | 93.76 | 00:00:00 | | 2011-11-29 | 5,648,300 | 93.54 | 93.79 | 93.11 | 93.46 | 00:00:00 | | 2011-11-30 | 7,683,300 | 94.85 | 95.54 | 94.64 | 95.52 | 00:00:00 | | 2011-12-01 | 4,860,300 | 95.44 | 95.88 | 95.22 | 95.50 | 00:00:00 | | 2011-12-02 | 4,023,100 | 96.37 | 96.47 | 95.32 | 95.70 | 00:00:00 | | 2011-12-05 | 5,906,900 | 96.42 | 96.59 | 95.08 | 95.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
