|
 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 | | 2014-04-28 | 7,444,500 | 100.98 | 101.18 | 99.65 | 100.31 | 00:00:00 | | 2014-04-29 | 6,626,100 | 100.21 | 101.78 | 99.81 | 101.50 | 00:00:00 | | 2014-04-30 | 4,519,800 | 101.55 | 101.76 | 101.04 | 101.38 | 00:00:00 | | 2014-05-01 | 3,531,400 | 100.68 | 101.04 | 100.33 | 100.96 | 00:00:00 | | 2014-05-02 | 4,934,000 | 101.11 | 102.28 | 100.99 | 101.43 | 00:00:00 | | 2014-05-05 | 3,483,500 | 101.38 | 101.38 | 100.59 | 101.14 | 00:00:00 | | 2014-05-06 | 3,075,100 | 101.06 | 101.30 | 100.80 | 100.95 | 00:00:00 | | 2014-05-07 | 4,322,600 | 101.26 | 102.11 | 100.95 | 101.96 | 00:00:00 | | 2014-05-08 | 3,384,500 | 102.00 | 102.18 | 101.43 | 101.95 | 00:00:00 | | 2014-05-09 | 3,649,400 | 101.85 | 102.95 | 101.82 | 102.93 | 00:00:00 | | 2014-05-12 | 3,817,400 | 102.95 | 103.33 | 102.79 | 102.86 | 00:00:00 | | 2014-05-13 | 3,955,400 | 103.32 | 103.62 | 102.50 | 103.53 | 00:00:00 | | 2014-05-14 | 3,826,300 | 103.69 | 103.78 | 102.54 | 103.03 | 00:00:00 | | 2014-05-15 | 3,810,800 | 102.78 | 103.00 | 102.15 | 102.50 | 00:00:00 | | 2014-05-16 | 5,081,000 | 102.55 | 103.39 | 102.35 | 103.14 | 00:00:00 | | 2014-05-19 | 3,859,800 | 102.81 | 102.83 | 101.74 | 102.09 | 00:00:00 | | 2014-05-20 | 3,123,700 | 102.05 | 102.44 | 101.44 | 101.53 | 00:00:00 | | 2014-05-21 | 2,735,600 | 101.71 | 102.58 | 101.55 | 102.56 | 00:00:00 | | 2014-05-22 | 3,376,000 | 102.65 | 102.98 | 102.23 | 102.45 | 00:00:00 | | 2014-05-23 | 4,174,300 | 102.52 | 102.85 | 101.77 | 102.00 | 00:00:00 | | 2014-05-27 | 5,093,200 | 102.20 | 102.90 | 102.07 | 102.36 | 00:00:00 | | 2014-05-28 | 8,930,700 | 101.84 | 102.04 | 100.87 | 101.30 | 00:00:00 | | 2014-05-29 | 4,123,700 | 101.27 | 101.49 | 100.87 | 101.34 | 00:00:00 | | 2014-05-30 | 4,232,800 | 101.25 | 101.46 | 100.71 | 101.43 | 00:00:00 | | 2014-06-02 | 3,001,400 | 101.39 | 102.50 | 101.32 | 102.03 | 00:00:00 | | 2014-06-03 | 3,363,500 | 101.64 | 102.00 | 101.41 | 101.45 | 00:00:00 | | 2014-06-04 | 3,589,200 | 101.36 | 102.47 | 101.27 | 102.44 | 00:00:00 | | 2014-06-05 | 2,407,800 | 102.34 | 102.60 | 101.75 | 102.45 | 00:00:00 | | 2014-06-06 | 2,955,500 | 102.41 | 102.62 | 101.78 | 101.96 | 00:00:00 | | 2014-06-09 | 3,802,600 | 101.59 | 102.00 | 101.18 | 101.38 | 00:00:00 | | 2014-06-10 | 5,538,300 | 101.61 | 101.61 | 100.68 | 100.88 | 00:00:00 | | 2014-06-11 | 6,376,100 | 100.74 | 100.96 | 100.33 | 100.42 | 00:00:00 | | 2014-06-12 | 5,609,100 | 100.41 | 101.01 | 99.54 | 99.76 | 00:00:00 | | 2014-06-13 | 4,014,600 | 99.41 | 100.59 | 99.41 | 100.49 | 00:00:00 | | 2014-06-16 | 4,008,100 | 100.42 | 101.17 | 100.24 | 101.10 | 00:00:00 | | 2014-06-17 | 6,479,700 | 100.91 | 101.84 | 100.82 | 101.27 | 00:00:00 | | 2014-06-18 | 5,441,200 | 101.74 | 101.79 | 100.91 | 101.35 | 00:00:00 | | 2014-06-19 | 3,372,200 | 101.04 | 102.03 | 101.04 | 101.91 | 00:00:00 | | 2014-06-20 | 5,418,100 | 102.20 | 102.30 | 101.66 | 101.92 | 00:00:00 | | 2014-06-23 | 2,919,000 | 101.64 | 101.99 | 101.51 | 101.91 | 00:00:00 | | 2014-06-24 | 4,586,400 | 101.84 | 102.18 | 101.41 | 101.47 | 00:00:00 | | 2014-06-25 | 3,662,000 | 101.09 | 101.90 | 101.03 | 101.61 | 00:00:00 | | 2014-06-26 | 2,783,200 | 101.61 | 101.89 | 101.07 | 101.51 | 00:00:00 | | 2014-06-27 | 2,785,500 | 101.25 | 101.67 | 101.15 | 101.46 | 00:00:00 | | 2014-06-30 | 4,265,700 | 101.27 | 101.48 | 100.50 | 100.74 | 00:00:00 | | 2014-07-01 | 3,787,700 | 100.43 | 101.36 | 100.24 | 101.00 | 00:00:00 | | 2014-07-02 | 3,216,700 | 101.02 | 101.08 | 100.35 | 100.53 | 00:00:00 | | 2014-07-03 | 2,295,800 | 101.32 | 101.32 | 100.74 | 100.98 | 00:00:00 | | 2014-07-07 | 3,951,700 | 100.75 | 100.75 | 99.82 | 100.17 | 00:00:00 | | 2014-07-08 | 3,115,100 | 99.79 | 100.57 | 99.73 | 100.09 | 00:00:00 | | 2014-07-09 | 5,604,900 | 100.30 | 101.25 | 100.26 | 101.07 | 00:00:00 | | 2014-07-10 | 3,274,900 | 100.22 | 101.05 | 100.16 | 100.58 | 00:00:00 | | 2014-07-11 | 2,812,500 | 100.66 | 100.81 | 100.03 | 100.37 | 00:00:00 | | 2014-07-14 | 4,159,900 | 100.69 | 100.73 | 100.30 | 100.47 | 00:00:00 | | 2014-07-15 | 3,787,000 | 100.32 | 100.37 | 99.86 | 100.30 | 00:00:00 | | 2014-07-16 | 7,128,700 | 99.65 | 99.80 | 98.76 | 99.27 | 00:00:00 | | 2014-07-17 | 4,099,100 | 98.96 | 99.09 | 98.35 | 98.37 | 00:00:00 | | 2014-07-18 | 4,044,900 | 98.64 | 99.09 | 98.13 | 98.99 | 00:00:00 | | 2014-07-21 | 6,510,600 | 98.52 | 98.63 | 97.55 | 97.55 | 00:00:00 | | 2014-07-22 | 12,398,100 | 95.39 | 96.85 | 95.10 | 96.27 | 00:00:00 | | 2014-07-23 | 9,483,200 | 95.51 | 95.82 | 94.82 | 95.35 | 00:00:00 | | 2014-07-24 | 7,781,700 | 95.48 | 95.62 | 95.27 | 95.35 | 00:00:00 | | 2014-07-25 | 4,992,500 | 95.36 | 95.85 | 95.32 | 95.72 | 00:00:00 | | 2014-07-28 | 4,863,100 | 95.50 | 95.97 | 95.39 | 95.78 | 00:00:00 | | 2014-07-29 | 6,712,700 | 95.89 | 96.42 | 95.71 | 95.82 | 00:00:00 | | 2014-07-30 | 6,049,800 | 96.19 | 96.34 | 95.57 | 95.95 | 00:00:00 | | 2014-07-31 | 6,826,000 | 95.22 | 95.36 | 94.56 | 94.56 | 00:00:00 | | 2014-08-01 | 4,576,400 | 94.30 | 94.73 | 94.20 | 94.30 | 00:00:00 | | 2014-08-04 | 7,652,700 | 94.30 | 94.35 | 93.52 | 94.31 | 00:00:00 | | 2014-08-05 | 5,494,800 | 94.00 | 94.30 | 93.35 | 93.43 | 00:00:00 | | 2014-08-06 | 3,728,000 | 93.39 | 93.95 | 93.36 | 93.47 | 00:00:00 | | 2014-08-07 | 3,261,100 | 93.82 | 94.00 | 93.24 | 93.31 | 00:00:00 | | 2014-08-08 | 6,505,900 | 93.07 | 93.84 | 92.92 | 93.55 | 00:00:00 | | 2014-08-11 | 4,288,400 | 93.73 | 93.92 | 93.46 | 93.53 | 00:00:00 | | 2014-08-12 | 3,235,900 | 93.43 | 93.65 | 93.15 | 93.56 | 00:00:00 | | 2014-08-13 | 3,599,900 | 93.75 | 94.32 | 93.55 | 93.96 | 00:00:00 | | 2014-08-14 | 5,644,500 | 93.65 | 93.89 | 93.26 | 93.66 | 00:00:00 | | 2014-08-15 | 4,281,300 | 94.07 | 94.47 | 93.41 | 93.79 | 00:00:00 | | 2014-08-18 | 4,398,800 | 94.15 | 94.74 | 93.93 | 94.25 | 00:00:00 | | 2014-08-19 | 3,331,700 | 94.60 | 94.75 | 94.26 | 94.45 | 00:00:00 | | 2014-08-20 | 4,150,400 | 94.45 | 94.66 | 94.00 | 94.19 | 00:00:00 | | 2014-08-21 | 5,981,600 | 94.31 | 94.76 | 94.24 | 94.53 | 00:00:00 | | 2014-08-22 | 3,586,900 | 94.53 | 94.86 | 94.27 | 94.45 | 00:00:00 | | 2014-08-25 | 4,614,300 | 94.85 | 95.37 | 94.41 | 94.44 | 00:00:00 | | 2014-08-26 | 6,392,400 | 94.39 | 94.79 | 94.05 | 94.11 | 00:00:00 | | 2014-08-27 | 9,027,300 | 94.23 | 94.68 | 93.60 | 94.65 | 00:00:00 | | 2014-08-28 | 5,492,400 | 93.65 | 94.76 | 93.51 | 94.14 | 00:00:00 | | 2014-08-29 | 4,635,100 | 94.20 | 94.20 | 93.51 | 93.72 | 00:00:00 | | 2014-09-02 | 6,727,100 | 93.24 | 93.70 | 92.69 | 92.80 | 00:00:00 | | 2014-09-03 | 4,855,300 | 93.27 | 93.49 | 93.04 | 93.14 | 00:00:00 | | 2014-09-04 | 4,820,700 | 93.02 | 93.23 | 92.80 | 93.01 | 00:00:00 | | 2014-09-05 | 4,004,600 | 93.10 | 93.12 | 92.80 | 93.07 | 00:00:00 | | 2014-09-08 | 5,251,900 | 92.80 | 92.82 | 92.20 | 92.50 | 00:00:00 | | 2014-09-09 | 9,795,200 | 92.60 | 92.70 | 90.96 | 91.09 | 00:00:00 | | 2014-09-10 | 12,031,400 | 90.84 | 93.06 | 90.53 | 93.00 | 00:00:00 | | 2014-09-11 | 5,960,100 | 92.94 | 93.29 | 92.42 | 92.96 | 00:00:00 | | 2014-09-12 | 7,791,300 | 92.94 | 93.84 | 92.82 | 93.34 | 00:00:00 | | 2014-09-15 | 6,255,000 | 93.26 | 93.91 | 93.25 | 93.47 | 00:00:00 | | 2014-09-16 | 5,826,200 | 93.27 | 94.11 | 93.25 | 93.75 | 00:00:00 | | 2014-09-17 | 5,738,600 | 93.68 | 93.83 | 93.18 | 93.53 | 00:00:00 | | 2014-09-18 | 5,488,900 | 93.43 | 93.90 | 93.26 | 93.48 | 00:00:00 | | 2014-09-19 | 9,027,300 | 93.95 | 94.93 | 93.80 | 94.36 | 00:00:00 | | 2014-09-22 | 4,765,300 | 94.12 | 94.47 | 93.82 | 93.93 | 00:00:00 | | 2014-09-23 | 4,690,186 | 93.70 | 94.15 | 93.44 | 93.51 | 00:00:00 | | 2014-09-24 | 7,726,719 | 93.70 | 95.32 | 93.66 | 95.00 | 00:00:00 | | 2014-09-25 | 4,523,285 | 94.94 | 95.31 | 94.06 | 94.16 | 00:00:00 | | 2014-09-26 | 3,462,523 | 94.05 | 94.88 | 94.02 | 94.70 | 00:00:00 | | 2014-09-29 | 16,488,230 | 94.26 | 97.30 | 93.98 | 96.22 | 00:00:00 | | 2014-09-30 | 10,036,317 | 96.23 | 96.36 | 94.34 | 94.81 | 00:00:00 | | 2014-10-01 | 5,339,523 | 94.37 | 95.08 | 94.01 | 94.19 | 00:00:00 | | 2014-10-02 | 4,116,000 | 94.03 | 94.60 | 94.00 | 94.12 | 00:00:00 | | 2014-10-03 | 3,948,600 | 95.29 | 95.29 | 94.51 | 94.86 | 00:00:00 | | 2014-10-06 | 4,278,576 | 94.36 | 94.43 | 93.69 | 93.84 | 00:00:00 | | 2014-10-07 | 6,095,819 | 93.51 | 93.54 | 92.80 | 92.81 | 00:00:00 | | 2014-10-08 | 5,592,902 | 93.08 | 93.95 | 92.81 | 93.83 | 00:00:00 | | 2014-10-09 | 5,068,638 | 93.77 | 94.00 | 92.71 | 92.72 | 00:00:00 | | 2014-10-10 | 5,844,900 | 92.76 | 93.45 | 92.30 | 92.30 | 00:00:00 | | 2014-10-13 | 6,173,800 | 92.13 | 92.42 | 90.66 | 90.73 | 00:00:00 | | 2014-10-14 | 5,539,500 | 90.81 | 91.74 | 90.63 | 91.10 | 00:00:00 | | 2014-10-15 | 10,468,500 | 90.49 | 90.98 | 89.57 | 90.44 | 00:00:00 | | 2014-10-16 | 7,526,435 | 89.39 | 90.29 | 89.34 | 89.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
