|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 7,453,800 | 31.12 | 31.50 | 30.56 | 31.12 | 00:00:00 | | 2000-12-14 | 5,369,000 | 31.00 | 31.75 | 30.75 | 31.56 | 00:00:00 | | 2000-12-15 | 7,806,700 | 31.50 | 32.25 | 31.44 | 31.50 | 00:00:00 | | 2000-12-18 | 3,202,600 | 31.87 | 32.56 | 31.69 | 32.31 | 00:00:00 | | 2000-12-19 | 4,633,800 | 32.50 | 33.19 | 32.38 | 32.88 | 00:00:00 | | 2000-12-20 | 5,257,300 | 32.38 | 32.75 | 31.37 | 31.37 | 00:00:00 | | 2000-12-21 | 4,297,600 | 31.94 | 32.69 | 31.81 | 32.69 | 00:00:00 | | 2000-12-22 | 3,214,200 | 32.50 | 33.06 | 31.94 | 32.69 | 00:00:00 | | 2000-12-26 | 3,365,100 | 32.63 | 32.75 | 32.06 | 32.50 | 00:00:00 | | 2000-12-27 | 3,865,600 | 32.31 | 33.13 | 32.13 | 33.13 | 00:00:00 | | 2000-12-28 | 3,539,400 | 32.81 | 34.00 | 32.44 | 33.88 | 00:00:00 | | 2000-12-29 | 3,338,200 | 33.81 | 34.50 | 33.56 | 34.00 | 00:00:00 | | 2001-01-02 | 3,529,800 | 33.81 | 33.81 | 33.00 | 33.50 | 00:00:00 | | 2001-01-03 | 3,265,400 | 33.56 | 34.69 | 33.38 | 33.69 | 00:00:00 | | 2001-01-04 | 5,953,800 | 33.25 | 33.88 | 32.88 | 33.00 | 00:00:00 | | 2001-01-05 | 3,999,100 | 32.75 | 33.00 | 32.56 | 32.94 | 00:00:00 | | 2001-01-08 | 2,803,600 | 32.88 | 33.31 | 32.75 | 33.00 | 00:00:00 | | 2001-01-09 | 2,778,100 | 32.56 | 33.25 | 32.56 | 33.06 | 00:00:00 | | 2001-01-10 | 3,091,800 | 32.88 | 33.31 | 32.31 | 33.19 | 00:00:00 | | 2001-01-11 | 2,179,800 | 33.31 | 33.31 | 32.63 | 32.69 | 00:00:00 | | 2001-01-12 | 3,284,200 | 32.94 | 33.94 | 32.56 | 33.63 | 00:00:00 | | 2001-01-16 | 4,546,000 | 32.75 | 34.13 | 32.13 | 34.13 | 00:00:00 | | 2001-01-17 | 5,223,100 | 33.88 | 35.06 | 33.63 | 34.69 | 00:00:00 | | 2001-01-18 | 4,744,500 | 34.13 | 34.31 | 33.63 | 33.63 | 00:00:00 | | 2001-01-19 | 5,238,500 | 33.44 | 33.50 | 32.69 | 32.81 | 00:00:00 | | 2001-01-22 | 3,267,500 | 32.63 | 33.75 | 32.63 | 33.50 | 00:00:00 | | 2001-01-23 | 3,290,600 | 33.50 | 33.50 | 32.63 | 32.88 | 00:00:00 | | 2001-01-24 | 11,006,600 | 31.87 | 32.13 | 30.31 | 30.81 | 00:00:00 | | 2001-01-25 | 20,823,700 | 30.81 | 31.12 | 28.25 | 29.56 | 00:00:00 | | 2001-01-26 | 9,631,400 | 29.50 | 29.94 | 28.81 | 29.00 | 00:00:00 | | 2001-01-29 | 8,501,700 | 29.20 | 29.71 | 28.00 | 29.52 | 00:00:00 | | 2001-01-30 | 5,582,200 | 29.50 | 29.54 | 29.12 | 29.45 | 00:00:00 | | 2001-01-31 | 7,850,300 | 29.25 | 29.49 | 28.95 | 29.35 | 00:00:00 | | 2001-02-01 | 6,946,800 | 29.50 | 29.75 | 28.96 | 29.03 | 00:00:00 | | 2001-02-02 | 5,769,700 | 29.06 | 29.51 | 28.96 | 29.43 | 00:00:00 | | 2001-02-05 | 4,410,000 | 29.25 | 29.53 | 29.15 | 29.36 | 00:00:00 | | 2001-02-06 | 6,791,300 | 29.27 | 30.50 | 29.26 | 30.03 | 00:00:00 | | 2001-02-07 | 6,112,900 | 30.01 | 30.24 | 29.19 | 29.27 | 00:00:00 | | 2001-02-08 | 6,959,000 | 29.42 | 29.67 | 28.95 | 29.34 | 00:00:00 | | 2001-02-09 | 3,406,200 | 29.33 | 30.10 | 29.28 | 29.76 | 00:00:00 | | 2001-02-12 | 3,865,500 | 29.76 | 30.25 | 29.65 | 29.83 | 00:00:00 | | 2001-02-13 | 5,234,600 | 29.90 | 30.35 | 29.72 | 30.00 | 00:00:00 | | 2001-02-14 | 4,888,600 | 31.00 | 31.00 | 29.14 | 29.25 | 00:00:00 | | 2001-02-15 | 7,087,000 | 29.29 | 30.17 | 29.25 | 30.08 | 00:00:00 | | 2001-02-16 | 4,590,500 | 30.00 | 30.45 | 29.85 | 30.22 | 00:00:00 | | 2001-02-20 | 3,712,700 | 30.07 | 30.84 | 30.07 | 30.44 | 00:00:00 | | 2001-02-21 | 4,261,100 | 30.24 | 30.85 | 29.61 | 29.68 | 00:00:00 | | 2001-02-22 | 4,020,300 | 29.65 | 30.35 | 29.60 | 30.06 | 00:00:00 | | 2001-02-23 | 4,653,000 | 30.10 | 30.49 | 29.95 | 30.12 | 00:00:00 | | 2001-02-26 | 2,763,600 | 30.05 | 30.20 | 29.75 | 29.88 | 00:00:00 | | 2001-02-27 | 3,666,300 | 30.03 | 30.17 | 29.71 | 30.05 | 00:00:00 | | 2001-02-28 | 4,582,200 | 30.00 | 30.00 | 29.00 | 29.40 | 00:00:00 | | 2001-03-01 | 4,732,100 | 29.04 | 29.48 | 28.99 | 29.21 | 00:00:00 | | 2001-03-02 | 4,924,700 | 29.21 | 29.21 | 28.60 | 28.85 | 00:00:00 | | 2001-03-05 | 2,781,400 | 28.60 | 28.68 | 28.46 | 28.56 | 00:00:00 | | 2001-03-06 | 5,627,300 | 28.10 | 28.91 | 27.85 | 28.85 | 00:00:00 | | 2001-03-07 | 3,803,700 | 28.85 | 28.96 | 28.11 | 28.40 | 00:00:00 | | 2001-03-08 | 4,038,800 | 28.20 | 29.30 | 28.17 | 29.30 | 00:00:00 | | 2001-03-09 | 3,745,400 | 29.30 | 29.35 | 28.62 | 28.95 | 00:00:00 | | 2001-03-12 | 4,978,100 | 28.65 | 28.65 | 27.93 | 28.06 | 00:00:00 | | 2001-03-13 | 8,211,200 | 27.75 | 28.03 | 27.14 | 27.80 | 00:00:00 | | 2001-03-14 | 9,960,400 | 26.30 | 28.10 | 26.29 | 27.55 | 00:00:00 | | 2001-03-15 | 5,756,500 | 27.30 | 27.31 | 26.54 | 27.24 | 00:00:00 | | 2001-03-16 | 8,455,500 | 26.80 | 27.45 | 26.11 | 26.50 | 00:00:00 | | 2001-03-19 | 4,393,500 | 26.24 | 26.70 | 26.21 | 26.38 | 00:00:00 | | 2001-03-20 | 4,981,800 | 26.40 | 26.48 | 25.69 | 25.77 | 00:00:00 | | 2001-03-21 | 6,182,500 | 25.60 | 26.09 | 25.33 | 25.65 | 00:00:00 | | 2001-03-22 | 7,568,600 | 25.15 | 25.48 | 24.88 | 25.11 | 00:00:00 | | 2001-03-23 | 5,210,200 | 25.25 | 25.34 | 24.75 | 25.00 | 00:00:00 | | 2001-03-26 | 5,164,300 | 25.00 | 25.49 | 24.75 | 25.30 | 00:00:00 | | 2001-03-27 | 5,708,700 | 25.30 | 25.60 | 25.06 | 25.33 | 00:00:00 | | 2001-03-28 | 4,168,800 | 25.28 | 25.51 | 25.00 | 25.28 | 00:00:00 | | 2001-03-29 | 5,678,900 | 25.25 | 26.98 | 25.09 | 26.49 | 00:00:00 | | 2001-03-30 | 5,845,400 | 25.65 | 26.60 | 25.52 | 26.55 | 00:00:00 | | 2001-04-02 | 4,560,200 | 26.30 | 27.25 | 26.30 | 26.64 | 00:00:00 | | 2001-04-03 | 5,562,400 | 26.55 | 26.57 | 25.62 | 25.79 | 00:00:00 | | 2001-04-04 | 5,456,000 | 25.95 | 26.09 | 25.39 | 26.09 | 00:00:00 | | 2001-04-05 | 4,362,000 | 26.33 | 26.54 | 25.72 | 26.00 | 00:00:00 | | 2001-04-06 | 3,312,400 | 26.22 | 26.25 | 25.75 | 26.25 | 00:00:00 | | 2001-04-09 | 3,673,600 | 25.95 | 26.94 | 25.94 | 26.69 | 00:00:00 | | 2001-04-10 | 3,751,400 | 26.74 | 27.37 | 26.60 | 27.00 | 00:00:00 | | 2001-04-11 | 3,405,000 | 26.84 | 27.25 | 26.56 | 26.73 | 00:00:00 | | 2001-04-12 | 2,872,800 | 26.44 | 27.03 | 26.43 | 26.89 | 00:00:00 | | 2001-04-16 | 2,444,300 | 26.95 | 27.29 | 26.77 | 27.22 | 00:00:00 | | 2001-04-17 | 2,844,000 | 27.02 | 27.30 | 26.90 | 27.17 | 00:00:00 | | 2001-04-18 | 4,294,700 | 26.95 | 27.95 | 26.86 | 27.49 | 00:00:00 | | 2001-04-19 | 4,907,300 | 27.49 | 27.90 | 26.70 | 27.47 | 00:00:00 | | 2001-04-20 | 4,010,000 | 27.25 | 27.47 | 26.71 | 27.09 | 00:00:00 | | 2001-04-23 | 3,437,600 | 27.07 | 27.25 | 26.80 | 26.96 | 00:00:00 | | 2001-04-24 | 5,059,300 | 27.21 | 27.26 | 26.78 | 26.84 | 00:00:00 | | 2001-04-25 | 4,285,700 | 27.02 | 27.04 | 26.62 | 27.00 | 00:00:00 | | 2001-04-26 | 3,033,100 | 26.86 | 27.19 | 26.69 | 27.02 | 00:00:00 | | 2001-04-27 | 2,824,000 | 27.25 | 27.47 | 26.76 | 27.11 | 00:00:00 | | 2001-04-30 | 5,778,400 | 27.40 | 27.68 | 26.90 | 27.50 | 00:00:00 | | 2001-05-01 | 4,017,200 | 27.25 | 27.95 | 27.12 | 27.78 | 00:00:00 | | 2001-05-02 | 3,582,800 | 27.79 | 27.79 | 27.25 | 27.55 | 00:00:00 | | 2001-05-03 | 6,436,500 | 27.56 | 27.56 | 26.75 | 26.90 | 00:00:00 | | 2001-05-04 | 6,354,700 | 26.43 | 26.86 | 26.41 | 26.82 | 00:00:00 | | 2001-05-07 | 3,380,700 | 26.97 | 27.01 | 26.65 | 26.77 | 00:00:00 | | 2001-05-08 | 4,155,100 | 26.78 | 26.95 | 26.50 | 26.55 | 00:00:00 | | 2001-05-09 | 6,109,200 | 26.30 | 27.20 | 26.25 | 27.20 | 00:00:00 | | 2001-05-10 | 5,256,700 | 27.20 | 27.21 | 26.91 | 26.91 | 00:00:00 | | 2001-05-11 | 4,851,300 | 27.11 | 27.78 | 27.05 | 27.74 | 00:00:00 | | 2001-05-14 | 6,319,700 | 27.50 | 27.90 | 27.36 | 27.75 | 00:00:00 | | 2001-05-15 | 4,320,400 | 27.75 | 28.11 | 27.45 | 27.50 | 00:00:00 | | 2001-05-16 | 4,870,500 | 27.60 | 27.98 | 27.40 | 27.70 | 00:00:00 | | 2001-05-17 | 7,799,800 | 27.50 | 28.75 | 27.50 | 28.50 | 00:00:00 | | 2001-05-18 | 8,899,900 | 28.55 | 29.90 | 28.52 | 29.80 | 00:00:00 | | 2001-05-21 | 5,809,200 | 29.77 | 29.97 | 29.02 | 29.86 | 00:00:00 | | 2001-05-22 | 6,826,700 | 30.70 | 30.96 | 30.20 | 30.50 | 00:00:00 | | 2001-05-23 | 4,142,100 | 30.15 | 30.35 | 29.85 | 30.24 | 00:00:00 | | 2001-05-24 | 2,997,300 | 30.15 | 30.76 | 30.12 | 30.76 | 00:00:00 | | 2001-05-25 | 2,056,600 | 30.48 | 30.59 | 30.27 | 30.51 | 00:00:00 | | 2001-05-29 | 2,782,100 | 30.52 | 30.79 | 30.31 | 30.75 | 00:00:00 | | 2001-05-30 | 3,601,200 | 30.50 | 30.81 | 30.26 | 30.69 | 00:00:00 | | 2001-05-31 | 5,132,400 | 30.08 | 30.67 | 29.84 | 30.28 | 00:00:00 | | 2001-06-01 | 4,096,200 | 30.28 | 30.34 | 29.52 | 29.71 | 00:00:00 | | 2001-06-04 | 3,596,600 | 29.55 | 29.60 | 29.08 | 29.23 | 00:00:00 | | 2001-06-05 | 4,723,200 | 29.26 | 29.75 | 29.00 | 29.41 | 00:00:00 | | 2001-06-06 | 5,231,300 | 30.10 | 30.45 | 29.61 | 29.70 | 00:00:00 | | 2001-06-07 | 2,525,700 | 29.57 | 30.06 | 29.52 | 29.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
