|
 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 | | 2014-10-16 | 7,526,435 | 89.39 | 90.29 | 89.34 | 89.91 | 00:00:00 | | 2014-10-17 | 7,074,463 | 90.41 | 91.14 | 89.64 | 91.04 | 00:00:00 | | 2014-10-20 | 5,406,914 | 90.96 | 91.59 | 90.71 | 91.59 | 00:00:00 | | 2014-10-21 | 11,421,772 | 89.95 | 91.45 | 89.70 | 91.01 | 00:00:00 | | 2014-10-22 | 6,451,565 | 90.70 | 91.51 | 90.60 | 90.94 | 00:00:00 | | 2014-10-23 | 5,966,694 | 91.84 | 92.10 | 90.88 | 91.02 | 00:00:00 | | 2014-10-24 | 5,263,026 | 90.70 | 91.79 | 90.55 | 91.67 | 00:00:00 | | 2014-10-27 | 4,071,100 | 91.52 | 92.09 | 91.50 | 92.01 | 00:00:00 | | 2014-10-28 | 5,083,262 | 92.48 | 92.60 | 91.69 | 92.60 | 00:00:00 | | 2014-10-29 | 5,300,445 | 92.65 | 93.12 | 92.00 | 92.73 | 00:00:00 | | 2014-10-30 | 3,965,528 | 92.57 | 93.39 | 92.49 | 93.38 | 00:00:00 | | 2014-10-31 | 6,800,889 | 93.90 | 94.01 | 92.83 | 93.73 | 00:00:00 | | 2014-11-03 | 4,069,904 | 93.78 | 93.78 | 93.02 | 93.61 | 00:00:00 | | 2014-11-04 | 5,802,179 | 93.93 | 94.63 | 93.77 | 94.47 | 00:00:00 | | 2014-11-05 | 4,123,841 | 95.00 | 95.07 | 94.39 | 94.64 | 00:00:00 | | 2014-11-06 | 3,597,300 | 94.74 | 94.93 | 94.42 | 94.66 | 00:00:00 | | 2014-11-07 | 4,674,600 | 94.40 | 95.10 | 94.06 | 95.10 | 00:00:00 | | 2014-11-10 | 5,112,200 | 95.56 | 95.69 | 94.98 | 95.11 | 00:00:00 | | 2014-11-11 | 3,414,000 | 95.22 | 95.42 | 94.93 | 95.14 | 00:00:00 | | 2014-11-12 | 2,725,700 | 94.93 | 95.38 | 94.83 | 95.33 | 00:00:00 | | 2014-11-13 | 4,099,804 | 95.50 | 96.22 | 95.18 | 95.48 | 00:00:00 | | 2014-11-14 | 7,793,438 | 95.38 | 97.18 | 95.27 | 96.21 | 00:00:00 | | 2014-11-17 | 3,596,500 | 96.06 | 96.08 | 95.60 | 95.97 | 00:00:00 | | 2014-11-18 | 6,268,097 | 96.04 | 96.95 | 95.37 | 96.41 | 00:00:00 | | 2014-11-19 | 6,631,311 | 96.74 | 97.30 | 96.43 | 96.56 | 00:00:00 | | 2014-11-20 | 4,551,600 | 96.54 | 97.30 | 96.50 | 96.64 | 00:00:00 | | 2014-11-21 | 5,483,700 | 97.47 | 97.50 | 96.42 | 96.68 | 00:00:00 | | 2014-11-24 | 5,222,510 | 96.83 | 97.42 | 96.53 | 97.17 | 00:00:00 | | 2014-11-25 | 5,368,900 | 97.20 | 97.34 | 96.85 | 97.00 | 00:00:00 | | 2014-11-26 | 3,667,800 | 96.36 | 96.39 | 95.92 | 96.22 | 00:00:00 | | 2014-11-28 | 3,442,853 | 95.98 | 97.40 | 95.97 | 96.81 | 00:00:00 | | 2014-12-01 | 5,273,749 | 96.15 | 96.94 | 95.64 | 95.78 | 00:00:00 | | 2014-12-02 | 10,370,000 | 95.21 | 97.00 | 94.76 | 95.11 | 00:00:00 | | 2014-12-03 | 5,316,700 | 94.80 | 95.57 | 94.78 | 95.50 | 00:00:00 | | 2014-12-04 | 5,364,929 | 95.39 | 95.99 | 95.14 | 95.66 | 00:00:00 | | 2014-12-05 | 6,209,305 | 95.78 | 96.61 | 95.65 | 96.31 | 00:00:00 | | 2014-12-08 | 2,168,656 | 93.31 | 93.73 | 92.23 | 92.61 | 00:00:00 | | 2014-12-09 | 10,030,415 | 91.30 | 92.00 | 91.01 | 91.36 | 00:00:00 | | 2014-12-10 | 12,020,374 | 91.04 | 91.29 | 89.51 | 90.00 | 00:00:00 | | 2014-12-11 | 8,972,200 | 90.09 | 91.15 | 90.02 | 90.97 | 00:00:00 | | 2014-12-12 | 8,696,256 | 90.66 | 91.39 | 90.43 | 90.62 | 00:00:00 | | 2014-12-15 | 10,121,636 | 90.96 | 91.10 | 88.25 | 88.46 | 00:00:00 | | 2014-12-16 | 15,105,126 | 88.07 | 90.75 | 87.62 | 88.72 | 00:00:00 | | 2014-12-17 | 14,009,957 | 88.93 | 92.05 | 88.50 | 91.65 | 00:00:00 | | 2014-12-18 | 11,276,821 | 92.28 | 93.74 | 91.65 | 93.67 | 00:00:00 | | 2014-12-19 | 10,284,328 | 93.51 | 94.32 | 92.95 | 93.22 | 00:00:00 | | 2014-12-22 | 5,342,228 | 93.28 | 94.02 | 93.03 | 93.89 | 00:00:00 | | 2014-12-23 | 3,590,000 | 94.36 | 94.82 | 94.01 | 94.22 | 00:00:00 | | 2014-12-24 | 1,729,700 | 94.22 | 94.54 | 93.74 | 93.83 | 00:00:00 | | 2014-12-26 | 3,882,505 | 94.10 | 94.93 | 93.95 | 94.78 | 00:00:00 | | 2014-12-29 | 4,183,224 | 94.32 | 95.46 | 94.27 | 95.04 | 00:00:00 | | 2014-12-30 | 3,257,735 | 94.85 | 95.00 | 94.07 | 94.25 | 00:00:00 | | 2014-12-31 | 4,589,312 | 93.75 | 94.80 | 93.57 | 93.70 | 00:00:00 | | 2015-01-02 | 6,019,641 | 94.13 | 95.00 | 93.05 | 93.26 | 00:00:00 | | 2015-01-05 | 6,211,872 | 93.30 | 93.68 | 92.22 | 92.23 | 00:00:00 | | 2015-01-06 | 6,482,427 | 92.67 | 93.81 | 91.88 | 92.40 | 00:00:00 | | 2015-01-07 | 6,400,245 | 93.26 | 94.05 | 92.86 | 94.01 | 00:00:00 | | 2015-01-08 | 5,476,597 | 94.23 | 94.98 | 94.05 | 94.36 | 00:00:00 | | 2015-01-09 | 4,249,065 | 93.97 | 93.97 | 92.78 | 93.21 | 00:00:00 | | 2015-01-12 | 3,989,485 | 93.53 | 93.81 | 92.60 | 93.01 | 00:00:00 | | 2015-01-13 | 5,971,200 | 93.95 | 94.44 | 92.42 | 92.83 | 00:00:00 | | 2015-01-14 | 7,740,600 | 91.45 | 92.05 | 91.12 | 91.54 | 00:00:00 | | 2015-01-15 | 5,694,700 | 91.54 | 92.35 | 90.97 | 91.38 | 00:00:00 | | 2015-01-16 | 6,915,500 | 91.05 | 91.69 | 90.74 | 91.49 | 00:00:00 | | 2015-01-20 | 6,956,059 | 91.64 | 91.88 | 90.23 | 90.80 | 00:00:00 | | 2015-01-21 | 8,682,200 | 90.16 | 90.46 | 89.54 | 90.34 | 00:00:00 | | 2015-01-22 | 7,508,100 | 90.62 | 90.97 | 89.84 | 90.89 | 00:00:00 | | 2015-01-23 | 11,453,000 | 90.92 | 91.64 | 89.43 | 89.56 | 00:00:00 | | 2015-01-26 | 7,753,174 | 89.39 | 90.70 | 89.29 | 90.67 | 00:00:00 | | 2015-01-27 | 6,640,833 | 89.96 | 90.31 | 89.56 | 89.57 | 00:00:00 | | 2015-01-28 | 6,888,412 | 89.74 | 89.82 | 88.77 | 88.78 | 00:00:00 | | 2015-01-29 | 19,146,900 | 91.50 | 93.50 | 91.26 | 93.27 | 00:00:00 | | 2015-01-30 | 12,317,700 | 92.65 | 93.30 | 92.31 | 92.44 | 00:00:00 | | 2015-02-02 | 6,720,000 | 92.05 | 92.66 | 91.43 | 92.51 | 00:00:00 | | 2015-02-03 | 7,373,000 | 92.64 | 93.98 | 92.45 | 93.92 | 00:00:00 | | 2015-02-04 | 6,462,900 | 93.50 | 94.43 | 93.50 | 94.05 | 00:00:00 | | 2015-02-05 | 5,564,100 | 94.10 | 94.83 | 94.00 | 94.34 | 00:00:00 | | 2015-02-06 | 4,597,900 | 94.15 | 94.48 | 93.65 | 93.99 | 00:00:00 | | 2015-02-09 | 8,175,100 | 93.30 | 93.45 | 92.54 | 92.72 | 00:00:00 | | 2015-02-10 | 4,697,610 | 93.33 | 94.23 | 92.97 | 94.02 | 00:00:00 | | 2015-02-11 | 5,153,825 | 94.16 | 94.33 | 93.30 | 94.21 | 00:00:00 | | 2015-02-12 | 7,910,100 | 94.05 | 95.60 | 93.77 | 95.09 | 00:00:00 | | 2015-02-13 | 6,738,800 | 95.40 | 95.85 | 94.93 | 95.65 | 00:00:00 | | 2015-02-17 | 5,938,000 | 95.12 | 95.39 | 94.09 | 94.35 | 00:00:00 | | 2015-02-18 | 5,617,500 | 94.23 | 94.79 | 94.00 | 94.58 | 00:00:00 | | 2015-02-19 | 6,311,275 | 94.50 | 94.55 | 93.74 | 94.19 | 00:00:00 | | 2015-02-20 | 7,694,100 | 94.16 | 94.49 | 93.56 | 94.19 | 00:00:00 | | 2015-02-23 | 5,681,950 | 94.12 | 94.41 | 93.95 | 94.31 | 00:00:00 | | 2015-02-24 | 5,643,590 | 94.08 | 95.33 | 93.69 | 94.98 | 00:00:00 | | 2015-02-25 | 16,751,573 | 94.91 | 99.31 | 94.86 | 98.66 | 00:00:00 | | 2015-02-26 | 16,098,474 | 97.43 | 99.88 | 97.00 | 99.51 | 00:00:00 | | 2015-02-27 | 7,385,700 | 99.17 | 99.30 | 98.49 | 98.90 | 00:00:00 | | 2015-03-02 | 12,315,700 | 98.90 | 101.09 | 98.31 | 100.00 | 00:00:00 | | 2015-03-03 | 8,149,700 | 99.97 | 100.44 | 99.55 | 99.74 | 00:00:00 | | 2015-03-04 | 9,111,500 | 99.81 | 100.48 | 99.18 | 100.25 | 00:00:00 | | 2015-03-05 | 9,420,200 | 99.01 | 99.92 | 98.46 | 99.11 | 00:00:00 | | 2015-03-06 | 9,550,300 | 98.27 | 98.99 | 96.96 | 97.13 | 00:00:00 | | 2015-03-09 | 8,369,200 | 96.81 | 98.25 | 96.81 | 97.71 | 00:00:00 | | 2015-03-10 | 7,781,700 | 96.91 | 97.12 | 96.10 | 96.29 | 00:00:00 | | 2015-03-11 | 9,276,600 | 96.30 | 96.77 | 94.94 | 94.96 | 00:00:00 | | 2015-03-12 | 8,765,071 | 95.42 | 96.44 | 95.28 | 96.25 | 00:00:00 | | 2015-03-13 | 5,152,750 | 96.24 | 97.05 | 95.75 | 96.35 | 00:00:00 | | 2015-03-16 | 4,695,500 | 96.93 | 97.47 | 96.74 | 97.15 | 00:00:00 | | 2015-03-17 | 4,530,709 | 96.90 | 97.15 | 95.99 | 96.17 | 00:00:00 | | 2015-03-18 | 5,830,338 | 96.01 | 97.24 | 95.33 | 97.00 | 00:00:00 | | 2015-03-19 | 3,589,000 | 96.86 | 97.01 | 95.98 | 95.98 | 00:00:00 | | 2015-03-20 | 9,942,900 | 96.32 | 97.72 | 96.12 | 97.05 | 00:00:00 | | 2015-03-23 | 9,208,100 | 96.80 | 99.12 | 96.80 | 98.62 | 00:00:00 | | 2015-03-24 | 7,531,200 | 98.46 | 99.84 | 98.07 | 99.36 | 00:00:00 | | 2015-03-25 | 5,978,600 | 99.03 | 99.61 | 98.11 | 98.14 | 00:00:00 | | 2015-03-26 | 10,445,790 | 97.60 | 97.97 | 96.20 | 97.64 | 00:00:00 | | 2015-03-27 | 4,642,232 | 97.36 | 97.85 | 96.77 | 96.96 | 00:00:00 | | 2015-03-30 | 4,072,090 | 97.43 | 98.32 | 97.37 | 97.88 | 00:00:00 | | 2015-03-31 | 5,553,800 | 97.82 | 98.43 | 97.44 | 97.44 | 00:00:00 | | 2015-04-01 | 7,471,100 | 96.81 | 97.02 | 96.00 | 96.29 | 00:00:00 | | 2015-04-02 | 6,524,000 | 95.96 | 96.24 | 94.71 | 95.83 | 00:00:00 | | 2015-04-06 | 4,500,946 | 95.75 | 96.82 | 95.45 | 96.28 | 00:00:00 | | 2015-04-07 | 4,397,400 | 96.24 | 96.79 | 96.10 | 96.35 | 00:00:00 | | 2015-04-08 | 4,420,100 | 96.73 | 97.50 | 95.98 | 96.85 | 00:00:00 | | 2015-04-09 | 4,776,100 | 96.85 | 97.43 | 96.21 | 96.55 | 00:00:00 | | 2015-04-10 | 5,891,800 | 96.90 | 97.95 | 96.56 | 97.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
