|
 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 | | 2012-05-29 | 5,380,300 | 91.41 | 91.73 | 90.26 | 90.90 | 00:00:00 | | 2012-05-30 | 5,375,600 | 90.40 | 90.52 | 89.85 | 90.11 | 00:00:00 | | 2012-05-31 | 6,816,400 | 89.89 | 90.26 | 89.26 | 89.34 | 00:00:00 | | 2012-06-01 | 10,832,500 | 87.47 | 88.13 | 86.50 | 86.71 | 00:00:00 | | 2012-06-04 | 7,035,200 | 86.60 | 86.78 | 86.01 | 86.32 | 00:00:00 | | 2012-06-05 | 7,237,300 | 86.22 | 87.41 | 86.01 | 87.08 | 00:00:00 | | 2012-06-06 | 5,936,000 | 87.92 | 88.66 | 87.44 | 88.66 | 00:00:00 | | 2012-06-07 | 8,321,500 | 89.60 | 89.78 | 88.01 | 88.38 | 00:00:00 | | 2012-06-08 | 12,084,100 | 86.40 | 88.27 | 85.92 | 87.75 | 00:00:00 | | 2012-06-11 | 9,511,900 | 88.98 | 89.05 | 86.59 | 86.59 | 00:00:00 | | 2012-06-12 | 7,762,000 | 87.00 | 87.59 | 86.67 | 87.51 | 00:00:00 | | 2012-06-13 | 12,552,900 | 86.95 | 88.94 | 86.88 | 87.97 | 00:00:00 | | 2012-06-14 | 7,646,300 | 88.49 | 89.92 | 88.12 | 89.72 | 00:00:00 | | 2012-06-15 | 9,333,700 | 90.14 | 90.76 | 89.73 | 90.50 | 00:00:00 | | 2012-06-18 | 6,343,400 | 90.60 | 90.62 | 89.92 | 90.24 | 00:00:00 | | 2012-06-19 | 7,601,600 | 89.97 | 90.25 | 89.21 | 89.60 | 00:00:00 | | 2012-06-20 | 7,917,500 | 89.59 | 89.67 | 88.16 | 88.65 | 00:00:00 | | 2012-06-21 | 5,762,200 | 89.09 | 89.15 | 87.53 | 87.64 | 00:00:00 | | 2012-06-22 | 5,325,400 | 88.19 | 88.59 | 87.98 | 88.35 | 00:00:00 | | 2012-06-25 | 4,512,900 | 88.00 | 88.33 | 87.70 | 88.12 | 00:00:00 | | 2012-06-26 | 4,488,500 | 88.57 | 89.43 | 88.55 | 89.10 | 00:00:00 | | 2012-06-27 | 5,940,300 | 89.26 | 89.50 | 88.04 | 88.33 | 00:00:00 | | 2012-06-28 | 4,922,600 | 88.02 | 88.26 | 87.38 | 88.18 | 00:00:00 | | 2012-06-29 | 6,325,600 | 89.08 | 89.19 | 88.06 | 88.53 | 00:00:00 | | 2012-07-02 | 4,676,600 | 88.21 | 88.33 | 87.66 | 88.04 | 00:00:00 | | 2012-07-03 | 4,597,000 | 88.21 | 88.73 | 87.95 | 88.58 | 00:00:00 | | 2012-07-05 | 5,794,300 | 88.79 | 89.98 | 88.70 | 89.30 | 00:00:00 | | 2012-07-06 | 4,512,600 | 89.22 | 89.93 | 89.11 | 89.66 | 00:00:00 | | 2012-07-09 | 3,785,000 | 89.64 | 89.95 | 89.33 | 89.80 | 00:00:00 | | 2012-07-10 | 6,615,500 | 90.03 | 90.87 | 89.65 | 90.25 | 00:00:00 | | 2012-07-11 | 6,230,300 | 90.68 | 90.81 | 89.00 | 89.53 | 00:00:00 | | 2012-07-12 | 11,705,700 | 89.27 | 92.50 | 89.19 | 91.93 | 00:00:00 | | 2012-07-13 | 6,163,500 | 92.27 | 92.69 | 92.07 | 92.29 | 00:00:00 | | 2012-07-16 | 3,601,300 | 92.15 | 92.27 | 91.50 | 91.65 | 00:00:00 | | 2012-07-17 | 3,753,800 | 91.99 | 92.35 | 91.21 | 91.89 | 00:00:00 | | 2012-07-18 | 5,962,700 | 91.44 | 92.23 | 91.00 | 92.22 | 00:00:00 | | 2012-07-19 | 7,430,800 | 92.59 | 93.32 | 92.05 | 92.76 | 00:00:00 | | 2012-07-20 | 7,269,800 | 92.09 | 92.29 | 91.40 | 91.58 | 00:00:00 | | 2012-07-23 | 11,691,100 | 89.36 | 89.83 | 88.25 | 88.97 | 00:00:00 | | 2012-07-24 | 7,036,800 | 89.16 | 89.47 | 87.62 | 88.06 | 00:00:00 | | 2012-07-25 | 4,262,200 | 88.36 | 88.46 | 87.84 | 88.04 | 00:00:00 | | 2012-07-26 | 4,517,500 | 89.19 | 89.47 | 88.59 | 89.00 | 00:00:00 | | 2012-07-27 | 5,932,500 | 89.34 | 89.69 | 88.65 | 89.19 | 00:00:00 | | 2012-07-30 | 4,431,600 | 89.32 | 89.67 | 89.12 | 89.33 | 00:00:00 | | 2012-07-31 | 4,596,900 | 89.11 | 89.76 | 88.81 | 89.36 | 00:00:00 | | 2012-08-01 | 4,133,600 | 89.49 | 89.85 | 89.30 | 89.43 | 00:00:00 | | 2012-08-02 | 4,332,700 | 89.07 | 89.69 | 88.56 | 89.59 | 00:00:00 | | 2012-08-03 | 4,873,000 | 90.17 | 90.36 | 89.29 | 89.59 | 00:00:00 | | 2012-08-06 | 3,490,200 | 89.77 | 90.43 | 89.50 | 89.69 | 00:00:00 | | 2012-08-07 | 5,341,900 | 89.71 | 90.12 | 88.97 | 89.01 | 00:00:00 | | 2012-08-08 | 14,424,800 | 86.87 | 87.98 | 86.15 | 87.53 | 00:00:00 | | 2012-08-09 | 6,023,500 | 87.58 | 87.96 | 87.09 | 87.15 | 00:00:00 | | 2012-08-10 | 5,732,900 | 87.25 | 88.23 | 87.20 | 88.20 | 00:00:00 | | 2012-08-13 | 4,308,100 | 88.46 | 88.48 | 87.72 | 87.90 | 00:00:00 | | 2012-08-14 | 3,828,200 | 88.07 | 88.28 | 87.92 | 88.12 | 00:00:00 | | 2012-08-15 | 4,346,200 | 88.27 | 88.39 | 87.75 | 87.81 | 00:00:00 | | 2012-08-16 | 5,568,000 | 87.94 | 88.05 | 87.44 | 87.46 | 00:00:00 | | 2012-08-17 | 6,704,300 | 87.68 | 87.86 | 87.28 | 87.36 | 00:00:00 | | 2012-08-20 | 4,823,500 | 87.17 | 88.22 | 87.16 | 88.17 | 00:00:00 | | 2012-08-21 | 4,414,200 | 88.26 | 89.00 | 88.05 | 88.52 | 00:00:00 | | 2012-08-22 | 4,269,000 | 88.63 | 88.80 | 88.26 | 88.55 | 00:00:00 | | 2012-08-23 | 3,005,900 | 88.66 | 88.95 | 88.13 | 88.25 | 00:00:00 | | 2012-08-24 | 3,508,000 | 88.21 | 89.00 | 88.10 | 88.92 | 00:00:00 | | 2012-08-27 | 4,313,800 | 89.13 | 89.82 | 89.01 | 89.54 | 00:00:00 | | 2012-08-28 | 4,428,700 | 89.44 | 89.75 | 88.96 | 89.14 | 00:00:00 | | 2012-08-29 | 4,292,200 | 89.09 | 89.81 | 89.01 | 89.65 | 00:00:00 | | 2012-08-30 | 4,567,900 | 88.84 | 89.02 | 88.60 | 88.70 | 00:00:00 | | 2012-08-31 | 6,063,800 | 89.04 | 89.86 | 88.90 | 89.49 | 00:00:00 | | 2012-09-04 | 4,287,000 | 89.51 | 89.51 | 88.71 | 89.05 | 00:00:00 | | 2012-09-05 | 3,597,800 | 89.30 | 89.46 | 88.85 | 89.06 | 00:00:00 | | 2012-09-06 | 5,925,100 | 89.59 | 90.79 | 89.56 | 90.67 | 00:00:00 | | 2012-09-07 | 4,889,600 | 91.08 | 91.08 | 90.42 | 91.02 | 00:00:00 | | 2012-09-10 | 5,008,200 | 90.95 | 91.50 | 90.90 | 91.30 | 00:00:00 | | 2012-09-11 | 5,595,500 | 91.87 | 92.10 | 91.17 | 91.20 | 00:00:00 | | 2012-09-12 | 5,363,400 | 91.47 | 91.65 | 90.61 | 90.82 | 00:00:00 | | 2012-09-13 | 5,666,500 | 90.54 | 91.89 | 90.54 | 91.57 | 00:00:00 | | 2012-09-14 | 6,395,000 | 91.87 | 92.12 | 91.47 | 91.70 | 00:00:00 | | 2012-09-17 | 5,294,600 | 91.75 | 92.43 | 91.72 | 92.14 | 00:00:00 | | 2012-09-18 | 5,272,900 | 92.04 | 93.10 | 92.00 | 93.08 | 00:00:00 | | 2012-09-19 | 3,979,900 | 93.24 | 93.45 | 92.76 | 92.83 | 00:00:00 | | 2012-09-20 | 3,981,400 | 92.78 | 93.20 | 92.75 | 93.15 | 00:00:00 | | 2012-09-21 | 7,247,700 | 93.63 | 93.91 | 93.39 | 93.71 | 00:00:00 | | 2012-09-24 | 3,722,000 | 93.33 | 93.92 | 93.16 | 93.71 | 00:00:00 | | 2012-09-25 | 4,714,600 | 93.91 | 94.00 | 92.82 | 92.86 | 00:00:00 | | 2012-09-26 | 4,392,000 | 92.89 | 93.35 | 92.88 | 93.20 | 00:00:00 | | 2012-09-27 | 3,840,400 | 93.38 | 93.63 | 93.12 | 93.27 | 00:00:00 | | 2012-09-28 | 9,523,600 | 92.01 | 92.01 | 90.40 | 91.75 | 00:00:00 | | 2012-10-01 | 4,939,800 | 92.11 | 92.50 | 91.89 | 91.99 | 00:00:00 | | 2012-10-02 | 5,979,500 | 92.17 | 92.23 | 90.72 | 90.93 | 00:00:00 | | 2012-10-03 | 6,337,400 | 91.10 | 91.25 | 90.27 | 90.35 | 00:00:00 | | 2012-10-04 | 4,478,300 | 90.90 | 91.19 | 90.59 | 91.03 | 00:00:00 | | 2012-10-05 | 4,166,200 | 91.49 | 91.56 | 90.70 | 91.00 | 00:00:00 | | 2012-10-08 | 3,894,900 | 90.97 | 91.65 | 90.81 | 91.54 | 00:00:00 | | 2012-10-09 | 7,048,900 | 91.46 | 92.60 | 91.42 | 92.11 | 00:00:00 | | 2012-10-10 | 6,712,100 | 92.94 | 93.37 | 92.36 | 92.40 | 00:00:00 | | 2012-10-11 | 4,274,400 | 92.66 | 93.00 | 92.36 | 92.36 | 00:00:00 | | 2012-10-12 | 3,411,100 | 92.57 | 92.70 | 92.35 | 92.51 | 00:00:00 | | 2012-10-15 | 5,630,700 | 92.78 | 93.74 | 92.65 | 93.50 | 00:00:00 | | 2012-10-16 | 4,678,900 | 93.97 | 94.09 | 93.64 | 94.09 | 00:00:00 | | 2012-10-17 | 5,623,700 | 93.96 | 94.16 | 93.25 | 93.68 | 00:00:00 | | 2012-10-18 | 6,817,600 | 93.67 | 93.75 | 92.61 | 92.86 | 00:00:00 | | 2012-10-19 | 19,495,400 | 90.07 | 90.25 | 88.55 | 88.72 | 00:00:00 | | 2012-10-22 | 8,142,400 | 88.86 | 89.08 | 87.85 | 88.45 | 00:00:00 | | 2012-10-23 | 7,763,800 | 88.02 | 88.38 | 87.32 | 87.96 | 00:00:00 | | 2012-10-24 | 6,498,000 | 88.45 | 88.45 | 87.09 | 87.28 | 00:00:00 | | 2012-10-25 | 4,978,800 | 87.78 | 87.79 | 86.97 | 87.33 | 00:00:00 | | 2012-10-26 | 7,684,500 | 87.46 | 87.56 | 86.62 | 86.71 | 00:00:00 | | 2012-10-31 | 6,899,300 | 87.48 | 87.54 | 86.37 | 86.80 | 00:00:00 | | 2012-11-01 | 7,374,900 | 87.00 | 87.10 | 86.40 | 86.80 | 00:00:00 | | 2012-11-02 | 7,908,400 | 87.35 | 87.90 | 86.76 | 86.86 | 00:00:00 | | 2012-11-05 | 5,039,100 | 86.97 | 87.63 | 86.70 | 87.46 | 00:00:00 | | 2012-11-06 | 5,581,600 | 87.74 | 88.13 | 87.63 | 87.97 | 00:00:00 | | 2012-11-07 | 5,961,800 | 87.81 | 87.98 | 86.70 | 86.86 | 00:00:00 | | 2012-11-08 | 11,398,400 | 86.39 | 87.00 | 84.96 | 85.13 | 00:00:00 | | 2012-11-09 | 11,030,400 | 84.47 | 85.10 | 84.05 | 84.74 | 00:00:00 | | 2012-11-12 | 4,101,900 | 84.95 | 85.30 | 84.60 | 84.88 | 00:00:00 | | 2012-11-13 | 4,842,300 | 84.76 | 85.28 | 84.52 | 84.64 | 00:00:00 | | 2012-11-14 | 8,157,000 | 84.85 | 85.61 | 84.18 | 84.62 | 00:00:00 | | 2012-11-15 | 7,639,100 | 84.39 | 84.74 | 83.61 | 84.05 | 00:00:00 | | 2012-11-16 | 6,909,300 | 84.17 | 84.39 | 83.31 | 84.12 | 00:00:00 | | 2012-11-19 | 5,559,800 | 84.54 | 85.05 | 84.37 | 85.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
