TR4DER - MCDONALDS CORPORA [MCD] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	5,906,900	96.42	96.59	95.08	95.35	00:00:00
2011-12-06	5,346,500	95.47	96.27	94.82	96.01	00:00:00
2011-12-07	5,137,800	95.83	96.65	95.50	96.45	00:00:00
2011-12-08	8,123,000	97.03	98.29	96.72	96.92	00:00:00
2011-12-09	5,721,200	97.67	98.43	97.62	98.03	00:00:00
2011-12-12	5,804,900	97.67	98.53	97.20	98.48	00:00:00
2011-12-13	6,862,400	98.74	98.95	97.76	98.00	00:00:00
2011-12-14	6,347,200	97.76	98.46	97.16	97.61	00:00:00
2011-12-15	5,558,600	98.51	98.78	97.86	98.14	00:00:00
2011-12-16	8,867,300	98.54	98.62	97.08	97.49	00:00:00
2011-12-19	5,155,000	97.92	98.37	96.98	97.24	00:00:00
2011-12-20	5,981,100	98.07	98.92	97.93	98.82	00:00:00
2011-12-21	5,414,500	98.98	99.50	98.70	99.20	00:00:00
2011-12-22	4,752,500	99.24	99.35	98.55	98.60	00:00:00
2011-12-23	3,516,800	98.84	100.15	98.76	100.15	00:00:00
2011-12-27	3,052,100	100.17	100.82	100.00	100.55	00:00:00
2011-12-28	3,111,600	100.73	100.75	99.46	99.58	00:00:00
2011-12-29	3,986,200	99.75	101.00	99.60	100.81	00:00:00
2011-12-30	2,957,200	100.43	100.82	100.06	100.33	00:00:00
2012-01-03	8,895,900	101.33	101.59	98.75	98.84	00:00:00
2012-01-04	6,754,700	99.11	100.30	98.76	99.39	00:00:00
2012-01-05	8,163,800	99.47	100.40	98.68	99.83	00:00:00
2012-01-06	6,775,300	100.09	100.77	99.87	100.60	00:00:00
2012-01-09	4,433,700	100.88	100.93	99.51	99.64	00:00:00
2012-01-10	5,075,400	100.24	100.45	99.35	99.70	00:00:00
2012-01-11	4,622,500	99.62	100.11	99.35	99.93	00:00:00
2012-01-12	4,022,700	100.37	100.65	100.07	100.57	00:00:00
2012-01-13	4,134,800	100.18	100.43	99.61	100.35	00:00:00
2012-01-17	4,555,800	100.59	101.20	100.05	100.55	00:00:00
2012-01-18	4,844,500	100.90	101.87	100.74	101.56	00:00:00
2012-01-19	4,763,300	101.77	101.80	100.70	101.26	00:00:00
2012-01-20	5,616,400	101.39	102.22	101.27	101.74	00:00:00
2012-01-23	6,059,700	101.71	101.89	100.04	100.95	00:00:00
2012-01-24	11,654,100	101.02	101.02	98.41	98.75	00:00:00
2012-01-25	7,544,000	98.41	99.51	98.05	99.23	00:00:00
2012-01-26	4,607,100	99.54	99.71	98.69	99.18	00:00:00
2012-01-27	5,135,000	98.57	98.94	98.35	98.69	00:00:00
2012-01-30	6,104,900	98.04	98.81	97.70	98.69	00:00:00
2012-01-31	6,574,200	99.04	99.26	98.25	99.05	00:00:00
2012-02-01	6,141,300	99.46	99.49	98.36	98.40	00:00:00
2012-02-02	3,984,000	98.26	98.82	98.26	98.62	00:00:00
2012-02-03	5,600,900	99.18	100.27	99.04	100.01	00:00:00
2012-02-06	3,486,600	99.96	100.00	99.34	99.49	00:00:00
2012-02-07	6,029,900	99.57	101.18	99.56	100.91	00:00:00
2012-02-08	5,433,600	101.12	101.29	99.60	100.05	00:00:00
2012-02-09	3,608,800	100.06	100.46	99.70	99.99	00:00:00
2012-02-10	3,874,700	99.52	99.66	98.94	99.47	00:00:00
2012-02-13	2,971,100	99.72	99.92	99.28	99.65	00:00:00
2012-02-14	3,520,800	99.51	99.64	98.95	99.55	00:00:00
2012-02-15	5,260,500	99.66	99.75	98.31	98.61	00:00:00
2012-02-16	3,996,300	98.36	99.44	98.36	99.26	00:00:00
2012-02-17	4,931,700	99.66	100.25	99.41	99.99	00:00:00
2012-02-21	4,474,800	100.12	100.75	100.00	100.49	00:00:00
2012-02-22	3,918,900	100.15	100.75	100.15	100.66	00:00:00
2012-02-23	4,166,500	100.81	101.04	100.40	100.81	00:00:00
2012-02-24	3,661,800	100.76	100.76	100.05	100.32	00:00:00
2012-02-27	4,044,500	100.03	100.75	99.50	100.36	00:00:00
2012-02-28	4,365,800	99.77	100.10	99.50	99.78	00:00:00
2012-02-29	5,461,000	99.86	99.88	99.26	99.28	00:00:00
2012-03-01	4,086,100	99.28	99.68	99.14	99.25	00:00:00
2012-03-02	4,215,100	99.27	99.64	98.96	99.50	00:00:00
2012-03-05	6,288,000	99.42	100.35	98.84	99.94	00:00:00
2012-03-06	6,713,900	99.18	100.20	99.10	99.89	00:00:00
2012-03-07	5,794,900	100.00	100.44	99.54	100.18	00:00:00
2012-03-08	16,841,200	97.00	97.65	96.46	96.96	00:00:00
2012-03-09	7,808,700	97.45	97.60	96.53	96.84	00:00:00
2012-03-12	4,503,100	97.05	97.48	96.58	96.66	00:00:00
2012-03-13	6,312,900	96.99	97.29	96.37	96.78	00:00:00
2012-03-14	7,209,100	96.69	97.44	96.68	97.29	00:00:00
2012-03-15	5,768,200	97.15	98.19	97.15	98.04	00:00:00
2012-03-16	7,337,000	98.42	98.55	97.57	97.66	00:00:00
2012-03-19	4,634,500	97.36	98.10	97.32	97.73	00:00:00
2012-03-20	4,757,100	97.46	97.85	97.07	97.65	00:00:00
2012-03-21	6,038,600	97.53	97.82	96.72	96.72	00:00:00
2012-03-22	7,721,200	96.13	96.48	95.77	95.80	00:00:00
2012-03-23	6,041,500	95.91	95.94	95.13	95.55	00:00:00
2012-03-26	5,644,100	96.16	97.03	96.10	96.97	00:00:00
2012-03-27	4,877,500	97.29	97.83	97.07	97.34	00:00:00
2012-03-28	5,055,400	97.52	97.84	97.06	97.08	00:00:00
2012-03-29	4,103,600	96.95	97.70	96.93	97.64	00:00:00
2012-03-30	4,429,500	97.88	98.25	97.76	98.10	00:00:00
2012-04-02	4,603,000	97.82	98.81	97.68	98.36	00:00:00
2012-04-03	5,422,200	98.31	99.41	98.30	99.40	00:00:00
2012-04-04	7,768,300	98.25	98.57	97.15	97.48	00:00:00
2012-04-05	5,469,400	97.13	98.66	97.07	98.62	00:00:00
2012-04-09	6,686,400	97.74	99.50	97.64	98.88	00:00:00
2012-04-10	7,581,600	98.78	98.78	97.31	97.67	00:00:00
2012-04-11	6,366,600	98.29	98.73	97.50	98.56	00:00:00
2012-04-12	5,763,900	98.72	98.75	97.35	97.64	00:00:00
2012-04-13	5,223,700	97.52	97.80	96.96	96.97	00:00:00
2012-04-16	6,236,300	97.09	97.90	96.32	96.58	00:00:00
2012-04-17	7,592,700	96.92	97.58	96.91	97.11	00:00:00
2012-04-18	5,388,700	97.02	97.98	97.02	97.34	00:00:00
2012-04-19	13,939,100	97.16	97.24	94.13	95.28	00:00:00
2012-04-20	11,021,200	96.91	97.77	95.65	95.94	00:00:00
2012-04-23	5,217,500	95.78	95.93	94.85	95.19	00:00:00
2012-04-24	6,223,800	95.01	95.45	94.15	94.59	00:00:00
2012-04-25	5,699,600	95.15	95.24	94.78	95.22	00:00:00
2012-04-26	4,741,200	94.94	96.07	94.94	95.83	00:00:00
2012-04-27	6,787,300	96.23	97.53	95.80	97.38	00:00:00
2012-04-30	4,507,200	97.61	97.75	97.09	97.45	00:00:00
2012-05-01	5,297,900	97.23	98.01	97.13	97.20	00:00:00
2012-05-02	4,348,300	96.90	97.71	96.90	97.51	00:00:00
2012-05-03	3,935,200	97.47	97.58	96.79	97.04	00:00:00
2012-05-04	4,651,600	96.85	96.85	95.75	95.87	00:00:00
2012-05-07	5,061,300	95.73	96.03	95.20	95.51	00:00:00
2012-05-08	12,353,600	93.90	94.87	92.97	93.55	00:00:00
2012-05-09	8,900,200	92.99	93.09	91.56	91.93	00:00:00
2012-05-10	7,129,500	92.70	92.73	91.73	91.87	00:00:00
2012-05-11	5,366,500	91.69	92.60	91.67	91.90	00:00:00
2012-05-14	6,050,000	91.54	91.69	90.66	90.88	00:00:00
2012-05-15	4,890,300	90.99	91.74	90.85	91.01	00:00:00
2012-05-16	4,949,100	91.12	91.69	90.98	91.43	00:00:00
2012-05-17	9,094,100	91.28	91.58	89.50	89.62	00:00:00
2012-05-18	7,990,700	90.21	91.11	89.69	89.85	00:00:00
2012-05-21	6,622,500	90.01	91.32	89.89	91.27	00:00:00
2012-05-22	5,063,400	91.96	91.96	91.00	91.34	00:00:00
2012-05-23	4,200,000	90.97	91.57	90.67	91.48	00:00:00
2012-05-24	5,010,000	91.86	92.11	90.83	91.53	00:00:00
2012-05-25	3,681,300	91.65	91.80	90.81	91.05	00:00:00
2012-05-29	5,380,300	91.41	91.73	90.26	90.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>