|
 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 | | 2013-05-14 | 3,810,800 | 100.48 | 101.49 | 100.44 | 101.20 | 00:00:00 | | 2013-05-15 | 3,402,600 | 101.30 | 102.03 | 101.30 | 101.95 | 00:00:00 | | 2013-05-16 | 4,251,800 | 101.58 | 101.78 | 100.84 | 101.12 | 00:00:00 | | 2013-05-17 | 4,015,300 | 101.10 | 101.90 | 100.80 | 101.54 | 00:00:00 | | 2013-05-20 | 2,233,100 | 101.24 | 101.94 | 101.24 | 101.54 | 00:00:00 | | 2013-05-21 | 4,078,600 | 101.65 | 102.62 | 101.42 | 102.14 | 00:00:00 | | 2013-05-22 | 4,648,200 | 102.18 | 102.41 | 101.41 | 101.74 | 00:00:00 | | 2013-05-23 | 13,743,100 | 101.14 | 101.51 | 100.35 | 101.03 | 00:00:00 | | 2013-05-24 | 13,161,000 | 100.66 | 100.66 | 99.73 | 100.29 | 00:00:00 | | 2013-05-28 | 14,083,800 | 101.06 | 101.94 | 100.88 | 101.24 | 00:00:00 | | 2013-05-29 | 8,770,700 | 100.64 | 100.64 | 98.28 | 99.05 | 00:00:00 | | 2013-05-30 | 8,028,900 | 98.42 | 98.59 | 96.79 | 97.07 | 00:00:00 | | 2013-05-31 | 5,443,400 | 96.89 | 97.71 | 96.56 | 96.57 | 00:00:00 | | 2013-06-03 | 4,224,000 | 96.77 | 97.99 | 96.57 | 97.96 | 00:00:00 | | 2013-06-04 | 4,902,300 | 98.01 | 98.68 | 97.64 | 98.37 | 00:00:00 | | 2013-06-05 | 5,394,800 | 98.13 | 98.16 | 96.12 | 96.42 | 00:00:00 | | 2013-06-06 | 5,817,300 | 96.39 | 96.83 | 95.16 | 96.68 | 00:00:00 | | 2013-06-07 | 5,036,800 | 97.06 | 98.69 | 97.00 | 98.28 | 00:00:00 | | 2013-06-10 | 5,718,400 | 99.80 | 100.18 | 99.12 | 99.53 | 00:00:00 | | 2013-06-11 | 4,812,800 | 99.02 | 99.49 | 98.07 | 98.23 | 00:00:00 | | 2013-06-12 | 4,485,200 | 98.74 | 99.10 | 98.07 | 98.24 | 00:00:00 | | 2013-06-13 | 2,927,800 | 98.10 | 99.07 | 97.87 | 98.88 | 00:00:00 | | 2013-06-14 | 3,351,100 | 98.83 | 99.42 | 98.23 | 98.42 | 00:00:00 | | 2013-06-17 | 4,884,800 | 99.30 | 99.69 | 98.30 | 98.74 | 00:00:00 | | 2013-06-18 | 3,340,100 | 98.98 | 100.04 | 98.95 | 99.75 | 00:00:00 | | 2013-06-19 | 3,518,200 | 99.71 | 100.07 | 98.53 | 98.81 | 00:00:00 | | 2013-06-20 | 5,550,100 | 98.37 | 98.68 | 96.62 | 96.79 | 00:00:00 | | 2013-06-21 | 7,227,000 | 97.36 | 97.75 | 96.89 | 97.23 | 00:00:00 | | 2013-06-24 | 4,244,500 | 96.54 | 97.71 | 96.02 | 97.29 | 00:00:00 | | 2013-06-25 | 3,211,300 | 97.91 | 97.99 | 97.14 | 97.52 | 00:00:00 | | 2013-06-26 | 3,585,500 | 98.36 | 99.14 | 98.04 | 98.84 | 00:00:00 | | 2013-06-27 | 4,497,100 | 99.45 | 99.82 | 99.13 | 99.65 | 00:00:00 | | 2013-06-28 | 5,386,400 | 99.51 | 100.11 | 98.93 | 99.00 | 00:00:00 | | 2013-07-01 | 4,053,500 | 99.35 | 100.30 | 99.26 | 99.82 | 00:00:00 | | 2013-07-02 | 3,850,500 | 99.82 | 100.50 | 99.39 | 99.93 | 00:00:00 | | 2013-07-03 | 1,676,300 | 99.95 | 100.56 | 99.71 | 100.35 | 00:00:00 | | 2013-07-05 | 3,933,900 | 100.69 | 100.84 | 99.25 | 99.86 | 00:00:00 | | 2013-07-08 | 4,064,300 | 100.28 | 100.50 | 99.55 | 99.88 | 00:00:00 | | 2013-07-09 | 4,120,100 | 100.24 | 100.37 | 99.20 | 99.99 | 00:00:00 | | 2013-07-10 | 3,532,400 | 100.15 | 100.36 | 99.40 | 99.98 | 00:00:00 | | 2013-07-11 | 4,064,100 | 100.75 | 100.96 | 99.76 | 100.79 | 00:00:00 | | 2013-07-12 | 4,766,800 | 100.59 | 101.81 | 100.50 | 101.58 | 00:00:00 | | 2013-07-15 | 4,480,700 | 101.60 | 101.73 | 100.70 | 100.75 | 00:00:00 | | 2013-07-16 | 4,406,200 | 100.18 | 101.12 | 99.47 | 100.88 | 00:00:00 | | 2013-07-17 | 5,377,400 | 100.05 | 100.35 | 99.30 | 100.10 | 00:00:00 | | 2013-07-18 | 3,401,600 | 100.48 | 100.77 | 99.99 | 100.18 | 00:00:00 | | 2013-07-19 | 4,508,300 | 100.20 | 100.41 | 99.53 | 100.27 | 00:00:00 | | 2013-07-22 | 13,209,600 | 97.75 | 97.93 | 97.06 | 97.58 | 00:00:00 | | 2013-07-23 | 6,989,300 | 97.55 | 97.72 | 96.68 | 96.76 | 00:00:00 | | 2013-07-24 | 5,197,900 | 97.21 | 97.40 | 96.30 | 96.66 | 00:00:00 | | 2013-07-25 | 4,208,100 | 96.67 | 97.59 | 96.56 | 97.49 | 00:00:00 | | 2013-07-26 | 4,561,600 | 97.25 | 98.08 | 96.92 | 98.03 | 00:00:00 | | 2013-07-29 | 3,592,500 | 97.96 | 98.03 | 97.39 | 97.87 | 00:00:00 | | 2013-07-30 | 4,127,400 | 98.00 | 98.54 | 97.85 | 98.37 | 00:00:00 | | 2013-07-31 | 5,343,000 | 98.32 | 98.54 | 97.63 | 98.08 | 00:00:00 | | 2013-08-01 | 3,954,600 | 98.62 | 99.24 | 98.32 | 99.00 | 00:00:00 | | 2013-08-02 | 3,224,300 | 98.81 | 99.20 | 98.45 | 99.20 | 00:00:00 | | 2013-08-05 | 3,326,400 | 99.01 | 99.44 | 98.83 | 99.31 | 00:00:00 | | 2013-08-06 | 3,507,200 | 99.33 | 99.40 | 98.37 | 98.69 | 00:00:00 | | 2013-08-07 | 3,256,400 | 98.60 | 98.99 | 98.27 | 98.33 | 00:00:00 | | 2013-08-08 | 4,862,300 | 98.64 | 98.99 | 97.44 | 98.04 | 00:00:00 | | 2013-08-09 | 4,041,800 | 97.90 | 98.40 | 97.07 | 97.62 | 00:00:00 | | 2013-08-12 | 3,256,800 | 97.49 | 97.80 | 97.00 | 97.04 | 00:00:00 | | 2013-08-13 | 5,188,300 | 97.02 | 97.10 | 96.11 | 96.45 | 00:00:00 | | 2013-08-14 | 5,448,700 | 96.24 | 96.37 | 95.64 | 96.11 | 00:00:00 | | 2013-08-15 | 4,207,500 | 95.55 | 95.91 | 95.20 | 95.39 | 00:00:00 | | 2013-08-16 | 3,324,000 | 95.20 | 95.50 | 95.01 | 95.03 | 00:00:00 | | 2013-08-19 | 3,126,200 | 95.12 | 95.99 | 95.05 | 95.48 | 00:00:00 | | 2013-08-20 | 2,816,700 | 95.51 | 95.90 | 95.36 | 95.50 | 00:00:00 | | 2013-08-21 | 3,430,600 | 95.41 | 95.82 | 95.11 | 95.11 | 00:00:00 | | 2013-08-22 | 15,364,400 | 95.37 | 95.69 | 95.21 | 95.46 | 00:00:00 | | 2013-08-23 | 3,252,200 | 95.57 | 95.68 | 94.91 | 95.13 | 00:00:00 | | 2013-08-26 | 3,060,000 | 95.36 | 95.95 | 95.10 | 95.31 | 00:00:00 | | 2013-08-27 | 4,513,100 | 94.86 | 95.19 | 94.01 | 94.84 | 00:00:00 | | 2013-08-28 | 5,482,500 | 95.00 | 96.33 | 95.00 | 96.08 | 00:00:00 | | 2013-08-29 | 4,796,600 | 95.65 | 95.98 | 94.70 | 94.86 | 00:00:00 | | 2013-08-30 | 3,993,000 | 95.00 | 95.13 | 94.14 | 94.36 | 00:00:00 | | 2013-09-03 | 3,672,100 | 95.10 | 95.28 | 94.12 | 94.52 | 00:00:00 | | 2013-09-04 | 2,898,800 | 94.50 | 95.36 | 94.34 | 95.16 | 00:00:00 | | 2013-09-05 | 4,275,300 | 95.33 | 96.46 | 95.08 | 95.66 | 00:00:00 | | 2013-09-06 | 4,485,800 | 95.87 | 96.75 | 95.25 | 96.26 | 00:00:00 | | 2013-09-09 | 3,525,200 | 96.22 | 96.79 | 96.21 | 96.45 | 00:00:00 | | 2013-09-10 | 4,984,300 | 97.10 | 97.36 | 96.50 | 96.89 | 00:00:00 | | 2013-09-11 | 3,928,600 | 96.66 | 97.46 | 96.37 | 97.46 | 00:00:00 | | 2013-09-12 | 4,277,300 | 97.48 | 97.85 | 97.07 | 97.18 | 00:00:00 | | 2013-09-13 | 2,668,700 | 97.34 | 97.65 | 97.13 | 97.35 | 00:00:00 | | 2013-09-16 | 3,490,900 | 97.88 | 98.17 | 97.40 | 97.71 | 00:00:00 | | 2013-09-17 | 3,256,900 | 97.58 | 98.36 | 97.49 | 97.92 | 00:00:00 | | 2013-09-18 | 4,279,600 | 97.87 | 98.99 | 97.64 | 98.70 | 00:00:00 | | 2013-09-19 | 6,430,800 | 98.50 | 98.51 | 97.00 | 97.92 | 00:00:00 | | 2013-09-20 | 8,077,000 | 97.70 | 98.05 | 96.90 | 96.90 | 00:00:00 | | 2013-09-23 | 3,301,600 | 96.97 | 97.58 | 96.82 | 97.28 | 00:00:00 | | 2013-09-24 | 4,810,300 | 97.14 | 98.60 | 96.86 | 97.78 | 00:00:00 | | 2013-09-25 | 4,053,200 | 97.80 | 97.99 | 97.41 | 97.62 | 00:00:00 | | 2013-09-26 | 3,604,900 | 97.89 | 98.32 | 97.79 | 98.19 | 00:00:00 | | 2013-09-27 | 3,533,100 | 97.89 | 97.99 | 97.00 | 97.12 | 00:00:00 | | 2013-09-30 | 4,404,500 | 96.46 | 96.69 | 95.11 | 96.21 | 00:00:00 | | 2013-10-01 | 3,240,700 | 96.18 | 96.39 | 95.85 | 96.13 | 00:00:00 | | 2013-10-02 | 7,144,700 | 95.58 | 95.88 | 94.01 | 95.28 | 00:00:00 | | 2013-10-03 | 4,855,700 | 95.15 | 95.21 | 94.61 | 94.67 | 00:00:00 | | 2013-10-04 | 3,047,700 | 94.61 | 94.80 | 94.40 | 94.70 | 00:00:00 | | 2013-10-07 | 3,037,100 | 94.26 | 94.80 | 94.14 | 94.36 | 00:00:00 | | 2013-10-08 | 3,643,900 | 94.27 | 94.58 | 93.94 | 93.94 | 00:00:00 | | 2013-10-09 | 5,159,400 | 93.82 | 93.96 | 93.14 | 93.27 | 00:00:00 | | 2013-10-10 | 4,531,000 | 94.22 | 94.44 | 93.51 | 94.44 | 00:00:00 | | 2013-10-11 | 4,132,600 | 94.69 | 94.80 | 94.33 | 94.74 | 00:00:00 | | 2013-10-14 | 3,429,700 | 94.41 | 94.88 | 94.18 | 94.72 | 00:00:00 | | 2013-10-15 | 5,878,900 | 93.99 | 94.20 | 93.45 | 93.80 | 00:00:00 | | 2013-10-16 | 4,708,700 | 94.30 | 95.24 | 94.14 | 95.22 | 00:00:00 | | 2013-10-17 | 3,860,500 | 95.19 | 95.52 | 94.65 | 95.47 | 00:00:00 | | 2013-10-18 | 7,286,100 | 95.70 | 95.70 | 94.52 | 95.20 | 00:00:00 | | 2013-10-21 | 9,137,700 | 93.70 | 94.85 | 93.24 | 94.59 | 00:00:00 | | 2013-10-22 | 5,132,800 | 94.68 | 95.49 | 94.21 | 95.12 | 00:00:00 | | 2013-10-23 | 4,581,200 | 95.08 | 95.20 | 93.93 | 94.21 | 00:00:00 | | 2013-10-24 | 3,640,900 | 94.41 | 94.81 | 94.24 | 94.68 | 00:00:00 | | 2013-10-25 | 3,055,900 | 94.78 | 94.95 | 94.36 | 94.78 | 00:00:00 | | 2013-10-28 | 3,836,400 | 94.69 | 95.72 | 94.68 | 95.37 | 00:00:00 | | 2013-10-29 | 3,975,100 | 95.62 | 96.10 | 95.30 | 96.05 | 00:00:00 | | 2013-10-30 | 3,404,300 | 96.17 | 96.45 | 95.73 | 96.03 | 00:00:00 | | 2013-10-31 | 4,271,300 | 96.20 | 96.70 | 96.11 | 96.52 | 00:00:00 | | 2013-11-01 | 5,127,300 | 96.52 | 97.50 | 96.52 | 97.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
