|
 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 | | 2012-11-19 | 5,559,800 | 84.54 | 85.05 | 84.37 | 85.04 | 00:00:00 | | 2012-11-20 | 5,822,800 | 85.17 | 86.17 | 85.10 | 85.68 | 00:00:00 | | 2012-11-21 | 3,900,700 | 86.06 | 86.26 | 85.29 | 86.01 | 00:00:00 | | 2012-11-23 | 2,474,400 | 86.77 | 87.07 | 86.56 | 87.05 | 00:00:00 | | 2012-11-26 | 5,619,200 | 86.53 | 86.67 | 85.80 | 86.24 | 00:00:00 | | 2012-11-27 | 4,633,200 | 86.24 | 86.46 | 85.82 | 85.92 | 00:00:00 | | 2012-11-28 | 7,155,400 | 85.91 | 86.66 | 85.69 | 86.52 | 00:00:00 | | 2012-11-29 | 4,873,900 | 86.44 | 86.98 | 86.10 | 86.49 | 00:00:00 | | 2012-11-30 | 7,369,800 | 86.08 | 87.31 | 85.95 | 87.04 | 00:00:00 | | 2012-12-03 | 6,638,100 | 87.42 | 87.43 | 86.76 | 87.06 | 00:00:00 | | 2012-12-04 | 6,109,700 | 86.64 | 87.38 | 86.27 | 87.20 | 00:00:00 | | 2012-12-05 | 5,349,700 | 87.43 | 87.97 | 86.73 | 86.97 | 00:00:00 | | 2012-12-06 | 6,580,200 | 87.11 | 88.39 | 87.10 | 88.09 | 00:00:00 | | 2012-12-07 | 8,086,500 | 89.09 | 89.14 | 88.20 | 88.48 | 00:00:00 | | 2012-12-10 | 9,276,400 | 89.97 | 90.17 | 89.01 | 89.41 | 00:00:00 | | 2012-12-11 | 7,333,000 | 89.76 | 89.81 | 89.00 | 89.62 | 00:00:00 | | 2012-12-12 | 4,219,500 | 89.87 | 89.99 | 89.20 | 89.31 | 00:00:00 | | 2012-12-13 | 4,639,700 | 89.27 | 89.73 | 88.93 | 89.17 | 00:00:00 | | 2012-12-14 | 4,364,600 | 88.84 | 89.39 | 88.50 | 88.88 | 00:00:00 | | 2012-12-17 | 5,956,500 | 89.14 | 89.93 | 89.01 | 89.91 | 00:00:00 | | 2012-12-18 | 5,311,500 | 89.99 | 90.80 | 89.92 | 90.52 | 00:00:00 | | 2012-12-19 | 5,152,900 | 90.73 | 90.85 | 89.70 | 89.71 | 00:00:00 | | 2012-12-20 | 4,262,700 | 89.97 | 90.12 | 89.45 | 90.04 | 00:00:00 | | 2012-12-21 | 10,730,000 | 89.65 | 90.19 | 89.11 | 90.18 | 00:00:00 | | 2012-12-24 | 2,375,000 | 89.59 | 89.69 | 89.10 | 89.29 | 00:00:00 | | 2012-12-26 | 3,054,000 | 89.12 | 89.37 | 88.39 | 88.74 | 00:00:00 | | 2012-12-27 | 4,552,100 | 88.90 | 89.13 | 87.76 | 88.72 | 00:00:00 | | 2012-12-28 | 3,725,600 | 88.24 | 88.54 | 87.47 | 87.58 | 00:00:00 | | 2012-12-31 | 6,236,600 | 87.42 | 88.25 | 86.81 | 88.21 | 00:00:00 | | 2013-01-02 | 7,377,200 | 89.40 | 90.35 | 89.33 | 90.12 | 00:00:00 | | 2013-01-03 | 5,473,500 | 90.31 | 90.70 | 90.16 | 90.63 | 00:00:00 | | 2013-01-04 | 5,374,100 | 90.62 | 90.79 | 89.67 | 89.85 | 00:00:00 | | 2013-01-07 | 5,820,900 | 89.77 | 91.05 | 89.25 | 90.91 | 00:00:00 | | 2013-01-08 | 6,285,200 | 90.54 | 90.96 | 89.97 | 90.94 | 00:00:00 | | 2013-01-09 | 4,822,100 | 90.80 | 91.24 | 90.36 | 90.81 | 00:00:00 | | 2013-01-10 | 4,393,300 | 91.35 | 91.64 | 91.03 | 91.40 | 00:00:00 | | 2013-01-11 | 3,672,400 | 91.94 | 91.98 | 91.05 | 91.73 | 00:00:00 | | 2013-01-14 | 3,828,100 | 91.76 | 92.12 | 91.43 | 91.53 | 00:00:00 | | 2013-01-15 | 3,910,400 | 91.11 | 91.63 | 90.86 | 91.51 | 00:00:00 | | 2013-01-16 | 2,925,800 | 91.13 | 91.32 | 90.91 | 91.10 | 00:00:00 | | 2013-01-17 | 4,044,600 | 91.45 | 92.10 | 91.31 | 91.76 | 00:00:00 | | 2013-01-18 | 5,579,900 | 92.07 | 92.30 | 91.85 | 92.26 | 00:00:00 | | 2013-01-22 | 6,967,300 | 92.15 | 93.33 | 91.81 | 92.95 | 00:00:00 | | 2013-01-23 | 9,368,000 | 93.45 | 93.75 | 92.25 | 93.48 | 00:00:00 | | 2013-01-24 | 5,157,200 | 93.58 | 93.60 | 93.02 | 93.31 | 00:00:00 | | 2013-01-25 | 5,461,600 | 93.31 | 93.94 | 93.28 | 93.72 | 00:00:00 | | 2013-01-28 | 4,564,600 | 93.94 | 94.58 | 93.64 | 94.36 | 00:00:00 | | 2013-01-29 | 4,929,700 | 94.15 | 94.99 | 94.05 | 94.92 | 00:00:00 | | 2013-01-30 | 4,657,600 | 94.88 | 95.10 | 94.43 | 94.67 | 00:00:00 | | 2013-01-31 | 5,740,500 | 94.60 | 95.29 | 94.46 | 95.29 | 00:00:00 | | 2013-02-01 | 5,481,100 | 95.58 | 96.32 | 95.50 | 95.95 | 00:00:00 | | 2013-02-04 | 5,933,300 | 95.40 | 95.79 | 94.50 | 94.60 | 00:00:00 | | 2013-02-05 | 4,952,800 | 94.59 | 95.54 | 94.51 | 94.91 | 00:00:00 | | 2013-02-06 | 4,482,700 | 94.49 | 95.33 | 94.41 | 95.07 | 00:00:00 | | 2013-02-07 | 5,619,600 | 95.03 | 95.06 | 94.07 | 94.63 | 00:00:00 | | 2013-02-08 | 5,331,600 | 94.39 | 95.48 | 94.36 | 94.87 | 00:00:00 | | 2013-02-11 | 3,557,600 | 94.75 | 95.31 | 94.60 | 95.17 | 00:00:00 | | 2013-02-12 | 4,526,900 | 95.05 | 95.34 | 94.81 | 95.10 | 00:00:00 | | 2013-02-13 | 6,663,100 | 94.64 | 94.75 | 93.48 | 94.00 | 00:00:00 | | 2013-02-14 | 5,360,900 | 93.86 | 93.89 | 93.19 | 93.56 | 00:00:00 | | 2013-02-15 | 5,094,100 | 93.81 | 94.31 | 93.21 | 93.90 | 00:00:00 | | 2013-02-19 | 4,401,900 | 94.14 | 94.49 | 93.77 | 93.85 | 00:00:00 | | 2013-02-20 | 4,023,800 | 93.86 | 94.48 | 93.75 | 93.91 | 00:00:00 | | 2013-02-21 | 4,424,600 | 93.44 | 94.45 | 93.30 | 94.14 | 00:00:00 | | 2013-02-22 | 4,421,300 | 94.27 | 95.25 | 93.85 | 95.25 | 00:00:00 | | 2013-02-25 | 9,028,000 | 95.38 | 96.78 | 95.26 | 96.14 | 00:00:00 | | 2013-02-26 | 6,451,100 | 96.35 | 96.57 | 96.05 | 96.22 | 00:00:00 | | 2013-02-27 | 4,326,800 | 95.36 | 95.95 | 95.11 | 95.73 | 00:00:00 | | 2013-02-28 | 3,967,600 | 95.71 | 96.22 | 95.51 | 95.90 | 00:00:00 | | 2013-03-01 | 3,823,200 | 95.68 | 95.82 | 94.96 | 95.68 | 00:00:00 | | 2013-03-04 | 4,636,900 | 95.60 | 95.67 | 94.87 | 95.07 | 00:00:00 | | 2013-03-05 | 5,643,000 | 95.54 | 96.10 | 95.33 | 95.81 | 00:00:00 | | 2013-03-06 | 5,052,000 | 95.95 | 96.82 | 95.93 | 96.81 | 00:00:00 | | 2013-03-07 | 4,566,400 | 96.64 | 97.16 | 96.64 | 97.09 | 00:00:00 | | 2013-03-08 | 8,838,100 | 98.13 | 98.95 | 98.03 | 98.71 | 00:00:00 | | 2013-03-11 | 4,853,400 | 98.46 | 98.89 | 98.28 | 98.89 | 00:00:00 | | 2013-03-12 | 3,856,000 | 98.86 | 98.87 | 98.53 | 98.76 | 00:00:00 | | 2013-03-13 | 3,896,600 | 98.74 | 99.47 | 98.54 | 99.38 | 00:00:00 | | 2013-03-14 | 3,649,900 | 99.36 | 99.38 | 98.90 | 99.31 | 00:00:00 | | 2013-03-15 | 6,388,000 | 98.97 | 99.70 | 98.82 | 99.67 | 00:00:00 | | 2013-03-18 | 3,934,500 | 98.95 | 99.34 | 98.21 | 98.57 | 00:00:00 | | 2013-03-19 | 4,648,500 | 98.78 | 98.99 | 98.20 | 98.40 | 00:00:00 | | 2013-03-20 | 3,534,900 | 98.59 | 98.90 | 98.59 | 98.77 | 00:00:00 | | 2013-03-21 | 3,523,400 | 98.50 | 98.88 | 98.42 | 98.53 | 00:00:00 | | 2013-03-22 | 4,160,000 | 98.52 | 99.62 | 98.52 | 99.27 | 00:00:00 | | 2013-03-25 | 4,932,500 | 99.46 | 99.60 | 98.12 | 98.24 | 00:00:00 | | 2013-03-26 | 4,434,000 | 98.35 | 98.67 | 98.26 | 98.50 | 00:00:00 | | 2013-03-27 | 4,401,700 | 98.19 | 99.29 | 98.18 | 98.90 | 00:00:00 | | 2013-03-28 | 3,954,700 | 98.88 | 99.78 | 98.67 | 99.69 | 00:00:00 | | 2013-04-01 | 3,155,800 | 99.41 | 99.68 | 98.85 | 99.05 | 00:00:00 | | 2013-04-02 | 5,136,800 | 99.40 | 100.42 | 99.03 | 100.26 | 00:00:00 | | 2013-04-03 | 4,454,400 | 100.21 | 100.50 | 99.06 | 99.25 | 00:00:00 | | 2013-04-04 | 5,860,600 | 99.54 | 100.81 | 99.53 | 100.63 | 00:00:00 | | 2013-04-05 | 5,693,000 | 100.17 | 101.47 | 99.81 | 101.42 | 00:00:00 | | 2013-04-08 | 4,163,600 | 101.08 | 101.50 | 100.85 | 101.50 | 00:00:00 | | 2013-04-09 | 3,690,400 | 101.50 | 101.50 | 100.57 | 101.06 | 00:00:00 | | 2013-04-10 | 3,159,400 | 101.12 | 101.74 | 101.01 | 101.49 | 00:00:00 | | 2013-04-11 | 4,049,400 | 101.34 | 102.47 | 101.34 | 101.99 | 00:00:00 | | 2013-04-12 | 5,714,000 | 101.50 | 103.70 | 101.50 | 103.59 | 00:00:00 | | 2013-04-15 | 5,643,600 | 103.14 | 103.44 | 102.13 | 102.15 | 00:00:00 | | 2013-04-16 | 3,199,300 | 102.40 | 103.05 | 102.02 | 103.04 | 00:00:00 | | 2013-04-17 | 4,191,500 | 102.56 | 103.11 | 102.00 | 102.54 | 00:00:00 | | 2013-04-18 | 5,696,900 | 102.08 | 102.23 | 100.10 | 101.91 | 00:00:00 | | 2013-04-19 | 8,227,700 | 100.58 | 101.44 | 99.45 | 99.92 | 00:00:00 | | 2013-04-22 | 5,608,900 | 99.35 | 99.66 | 98.38 | 99.32 | 00:00:00 | | 2013-04-23 | 5,753,500 | 99.27 | 100.24 | 99.21 | 99.76 | 00:00:00 | | 2013-04-24 | 4,593,000 | 100.09 | 101.24 | 100.09 | 101.02 | 00:00:00 | | 2013-04-25 | 3,529,400 | 101.27 | 101.63 | 100.85 | 100.94 | 00:00:00 | | 2013-04-26 | 3,113,600 | 100.83 | 100.99 | 100.40 | 100.89 | 00:00:00 | | 2013-04-29 | 3,417,700 | 101.56 | 102.52 | 101.15 | 102.18 | 00:00:00 | | 2013-04-30 | 4,205,200 | 102.27 | 102.36 | 101.56 | 102.14 | 00:00:00 | | 2013-05-01 | 2,720,100 | 101.98 | 102.44 | 101.33 | 101.38 | 00:00:00 | | 2013-05-02 | 3,821,100 | 101.46 | 102.34 | 101.12 | 102.06 | 00:00:00 | | 2013-05-03 | 4,109,400 | 102.92 | 103.34 | 102.55 | 102.92 | 00:00:00 | | 2013-05-06 | 3,314,200 | 102.76 | 102.80 | 102.05 | 102.07 | 00:00:00 | | 2013-05-07 | 4,304,200 | 102.09 | 102.52 | 101.79 | 102.29 | 00:00:00 | | 2013-05-08 | 5,228,800 | 102.28 | 102.28 | 100.76 | 100.95 | 00:00:00 | | 2013-05-09 | 10,628,500 | 100.78 | 101.23 | 99.46 | 99.69 | 00:00:00 | | 2013-05-10 | 5,036,900 | 99.95 | 100.20 | 99.40 | 100.20 | 00:00:00 | | 2013-05-13 | 3,154,100 | 100.02 | 100.70 | 99.80 | 100.38 | 00:00:00 | | 2013-05-14 | 3,810,800 | 100.48 | 101.49 | 100.44 | 101.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
