|
 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 | | 2015-04-10 | 5,891,800 | 96.90 | 97.95 | 96.56 | 97.80 | 00:00:00 | | 2015-04-13 | 5,197,891 | 97.41 | 97.75 | 97.07 | 97.44 | 00:00:00 | | 2015-04-14 | 4,961,149 | 97.16 | 97.74 | 96.97 | 97.58 | 00:00:00 | | 2015-04-15 | 6,590,500 | 97.00 | 97.55 | 96.28 | 96.44 | 00:00:00 | | 2015-04-16 | 5,057,000 | 96.37 | 97.44 | 95.51 | 95.63 | 00:00:00 | | 2015-04-17 | 6,933,561 | 95.13 | 95.35 | 94.46 | 94.88 | 00:00:00 | | 2015-04-20 | 4,382,441 | 95.00 | 96.26 | 95.00 | 96.18 | 00:00:00 | | 2015-04-21 | 5,949,200 | 96.19 | 96.55 | 94.54 | 94.87 | 00:00:00 | | 2015-04-22 | 19,241,000 | 97.00 | 99.35 | 96.24 | 97.84 | 00:00:00 | | 2015-04-23 | 6,317,607 | 97.44 | 97.52 | 96.56 | 97.00 | 00:00:00 | | 2015-04-24 | 7,741,339 | 96.99 | 99.08 | 96.84 | 98.74 | 00:00:00 | | 2015-04-27 | 7,203,201 | 98.74 | 98.94 | 96.26 | 96.44 | 00:00:00 | | 2015-04-28 | 4,357,219 | 96.27 | 96.89 | 95.78 | 96.83 | 00:00:00 | | 2015-04-29 | 5,678,230 | 96.58 | 97.67 | 96.07 | 97.02 | 00:00:00 | | 2015-04-30 | 8,300,190 | 96.65 | 97.37 | 96.41 | 96.55 | 00:00:00 | | 2015-05-01 | 6,280,298 | 96.73 | 97.97 | 96.73 | 97.80 | 00:00:00 | | 2015-05-04 | 8,418,290 | 96.57 | 98.63 | 96.05 | 96.13 | 00:00:00 | | 2015-05-05 | 7,417,000 | 96.39 | 96.47 | 95.57 | 96.13 | 00:00:00 | | 2015-05-06 | 6,568,200 | 96.10 | 96.66 | 95.88 | 96.39 | 00:00:00 | | 2015-05-07 | 5,019,232 | 96.27 | 97.33 | 96.12 | 96.78 | 00:00:00 | | 2015-05-08 | 7,540,354 | 98.19 | 99.15 | 97.79 | 98.23 | 00:00:00 | | 2015-05-11 | 4,123,670 | 98.07 | 98.39 | 97.15 | 97.51 | 00:00:00 | | 2015-05-12 | 4,847,951 | 97.39 | 98.35 | 96.92 | 97.95 | 00:00:00 | | 2015-05-13 | 6,526,893 | 98.07 | 98.49 | 97.28 | 97.35 | 00:00:00 | | 2015-05-14 | 4,743,954 | 97.66 | 97.87 | 97.28 | 97.71 | 00:00:00 | | 2015-05-15 | 7,607,155 | 97.74 | 99.04 | 97.54 | 98.04 | 00:00:00 | | 2015-05-18 | 3,568,200 | 97.97 | 98.25 | 97.62 | 98.02 | 00:00:00 | | 2015-05-19 | 10,565,600 | 98.09 | 101.08 | 97.65 | 100.68 | 00:00:00 | | 2015-05-20 | 5,583,900 | 100.88 | 100.98 | 99.42 | 100.11 | 00:00:00 | | 2015-05-21 | 4,729,500 | 99.89 | 99.96 | 99.06 | 99.28 | 00:00:00 | | 2015-05-22 | 3,424,200 | 99.15 | 99.48 | 98.84 | 98.99 | 00:00:00 | | 2015-05-26 | 7,117,177 | 98.85 | 99.20 | 98.04 | 98.46 | 00:00:00 | | 2015-05-27 | 8,129,366 | 98.97 | 99.22 | 98.20 | 98.66 | 00:00:00 | | 2015-05-28 | 10,204,033 | 98.00 | 98.21 | 96.20 | 96.48 | 00:00:00 | | 2015-05-29 | 6,243,400 | 97.59 | 97.77 | 95.84 | 95.93 | 00:00:00 | | 2015-06-01 | 4,899,500 | 95.84 | 96.91 | 95.84 | 96.22 | 00:00:00 | | 2015-06-02 | 4,430,155 | 96.30 | 96.97 | 95.81 | 96.29 | 00:00:00 | | 2015-06-03 | 4,165,709 | 96.38 | 97.07 | 95.97 | 96.52 | 00:00:00 | | 2015-06-04 | 4,702,848 | 96.30 | 96.97 | 96.01 | 96.31 | 00:00:00 | | 2015-06-05 | 3,959,308 | 95.93 | 96.09 | 95.47 | 95.54 | 00:00:00 | | 2015-06-08 | 4,539,400 | 96.00 | 96.04 | 95.25 | 95.32 | 00:00:00 | | 2015-06-09 | 7,610,800 | 95.52 | 95.56 | 94.49 | 94.73 | 00:00:00 | | 2015-06-10 | 4,816,400 | 95.02 | 95.63 | 94.81 | 95.30 | 00:00:00 | | 2015-06-11 | 3,691,000 | 95.50 | 96.33 | 95.50 | 95.59 | 00:00:00 | | 2015-06-12 | 3,610,700 | 95.42 | 95.55 | 95.00 | 95.06 | 00:00:00 | | 2015-06-15 | 4,715,600 | 94.74 | 95.00 | 94.02 | 94.30 | 00:00:00 | | 2015-06-16 | 3,082,500 | 94.25 | 94.67 | 94.10 | 94.63 | 00:00:00 | | 2015-06-17 | 3,938,300 | 94.54 | 95.52 | 94.54 | 95.22 | 00:00:00 | | 2015-06-18 | 5,100,999 | 95.69 | 96.63 | 95.28 | 96.17 | 00:00:00 | | 2015-06-19 | 7,374,940 | 96.39 | 97.14 | 95.98 | 96.08 | 00:00:00 | | 2015-06-22 | 3,893,258 | 96.31 | 97.03 | 96.14 | 96.87 | 00:00:00 | | 2015-06-23 | 4,486,900 | 97.59 | 97.96 | 97.12 | 97.18 | 00:00:00 | | 2015-06-24 | 3,919,800 | 96.75 | 97.45 | 96.64 | 96.64 | 00:00:00 | | 2015-06-25 | 4,266,200 | 96.70 | 96.91 | 95.78 | 95.79 | 00:00:00 | | 2015-06-26 | 5,822,800 | 96.13 | 97.35 | 95.93 | 97.29 | 00:00:00 | | 2015-06-29 | 8,412,742 | 96.62 | 97.23 | 95.42 | 95.44 | 00:00:00 | | 2015-06-30 | 6,656,019 | 95.93 | 96.30 | 94.54 | 95.07 | 00:00:00 | | 2015-07-01 | 4,446,181 | 95.10 | 95.82 | 94.73 | 95.76 | 00:00:00 | | 2015-07-02 | 3,250,897 | 96.13 | 96.60 | 95.58 | 96.17 | 00:00:00 | | 2015-07-06 | 3,852,464 | 95.89 | 96.28 | 95.25 | 95.65 | 00:00:00 | | 2015-07-07 | 4,794,388 | 95.93 | 96.78 | 95.24 | 96.68 | 00:00:00 | | 2015-07-08 | 4,914,297 | 95.65 | 96.59 | 95.65 | 95.84 | 00:00:00 | | 2015-07-09 | 5,247,100 | 96.64 | 97.27 | 96.44 | 96.49 | 00:00:00 | | 2015-07-10 | 5,039,200 | 97.25 | 97.78 | 96.95 | 97.65 | 00:00:00 | | 2015-07-13 | 4,578,676 | 98.00 | 98.51 | 97.70 | 98.43 | 00:00:00 | | 2015-07-14 | 5,746,015 | 98.12 | 99.05 | 97.96 | 98.78 | 00:00:00 | | 2015-07-15 | 7,572,526 | 98.15 | 99.63 | 97.85 | 99.07 | 00:00:00 | | 2015-07-16 | 7,696,176 | 99.11 | 99.11 | 97.21 | 97.86 | 00:00:00 | | 2015-07-17 | 6,184,200 | 97.70 | 98.22 | 97.00 | 97.50 | 00:00:00 | | 2015-07-20 | 4,459,900 | 97.78 | 98.21 | 97.40 | 97.49 | 00:00:00 | | 2015-07-21 | 4,206,403 | 97.60 | 97.72 | 96.96 | 97.32 | 00:00:00 | | 2015-07-22 | 5,391,996 | 97.71 | 98.25 | 97.43 | 97.58 | 00:00:00 | | 2015-07-23 | 10,380,706 | 98.90 | 99.00 | 96.15 | 97.09 | 00:00:00 | | 2015-07-24 | 5,554,324 | 97.41 | 97.41 | 96.09 | 96.10 | 00:00:00 | | 2015-07-27 | 5,818,602 | 96.00 | 96.75 | 95.70 | 96.04 | 00:00:00 | | 2015-07-28 | 4,709,600 | 96.48 | 97.42 | 96.32 | 97.33 | 00:00:00 | | 2015-07-29 | 6,006,535 | 97.48 | 98.39 | 97.00 | 98.21 | 00:00:00 | | 2015-07-30 | 5,372,197 | 97.59 | 99.34 | 97.59 | 99.17 | 00:00:00 | | 2015-07-31 | 7,227,500 | 99.65 | 101.10 | 99.30 | 99.86 | 00:00:00 | | 2015-08-03 | 4,410,900 | 100.00 | 100.18 | 99.02 | 99.42 | 00:00:00 | | 2015-08-04 | 2,842,075 | 99.47 | 99.52 | 98.77 | 99.14 | 00:00:00 | | 2015-08-05 | 3,504,927 | 99.83 | 100.14 | 99.26 | 99.80 | 00:00:00 | | 2015-08-06 | 6,729,292 | 99.72 | 100.18 | 99.21 | 99.35 | 00:00:00 | | 2015-08-07 | 3,463,672 | 99.29 | 99.42 | 98.45 | 98.92 | 00:00:00 | | 2015-08-10 | 3,949,000 | 99.49 | 99.95 | 98.87 | 99.39 | 00:00:00 | | 2015-08-11 | 3,357,100 | 98.69 | 99.16 | 98.40 | 98.81 | 00:00:00 | | 2015-08-12 | 4,167,100 | 98.27 | 98.43 | 97.23 | 98.28 | 00:00:00 | | 2015-08-13 | 4,636,302 | 98.07 | 99.82 | 97.99 | 99.37 | 00:00:00 | | 2015-08-14 | 3,185,582 | 99.05 | 99.56 | 98.72 | 99.27 | 00:00:00 | | 2015-08-17 | 5,204,060 | 99.00 | 100.91 | 98.92 | 100.66 | 00:00:00 | | 2015-08-18 | 4,257,239 | 100.00 | 101.44 | 100.00 | 100.76 | 00:00:00 | | 2015-08-19 | 5,988,661 | 100.45 | 101.88 | 100.19 | 101.10 | 00:00:00 | | 2015-08-20 | 6,587,900 | 100.73 | 101.00 | 99.74 | 99.76 | 00:00:00 | | 2015-08-21 | 10,777,200 | 99.38 | 99.39 | 97.13 | 97.13 | 00:00:00 | | 2015-08-24 | 13,716,900 | 91.58 | 95.88 | 87.50 | 92.87 | 00:00:00 | | 2015-08-25 | 10,435,900 | 95.47 | 95.48 | 91.03 | 91.21 | 00:00:00 | | 2015-08-26 | 15,439,500 | 92.93 | 95.20 | 91.47 | 95.15 | 00:00:00 | | 2015-08-27 | 10,187,100 | 95.88 | 97.37 | 95.57 | 97.33 | 00:00:00 | | 2015-08-28 | 5,495,700 | 96.05 | 96.66 | 95.79 | 96.25 | 00:00:00 | | 2015-08-31 | 5,085,547 | 95.77 | 95.88 | 94.85 | 95.02 | 00:00:00 | | 2015-09-01 | 7,308,209 | 92.77 | 94.28 | 92.60 | 93.47 | 00:00:00 | | 2015-09-02 | 6,907,899 | 95.70 | 96.12 | 94.55 | 96.04 | 00:00:00 | | 2015-09-03 | 6,313,887 | 96.80 | 97.43 | 95.58 | 96.01 | 00:00:00 | | 2015-09-04 | 4,423,300 | 95.05 | 95.58 | 94.31 | 94.85 | 00:00:00 | | 2015-09-08 | 5,642,200 | 96.31 | 96.88 | 95.49 | 96.78 | 00:00:00 | | 2015-09-09 | 4,828,600 | 97.29 | 97.39 | 95.22 | 95.43 | 00:00:00 | | 2015-09-10 | 5,803,200 | 94.96 | 95.85 | 94.75 | 95.25 | 00:00:00 | | 2015-09-11 | 6,655,055 | 95.47 | 97.42 | 95.26 | 97.41 | 00:00:00 | | 2015-09-14 | 4,557,200 | 97.36 | 97.66 | 96.63 | 96.97 | 00:00:00 | | 2015-09-15 | 5,142,633 | 97.29 | 98.59 | 96.74 | 98.19 | 00:00:00 | | 2015-09-16 | 5,198,679 | 98.65 | 98.74 | 97.53 | 98.69 | 00:00:00 | | 2015-09-17 | 7,954,984 | 98.57 | 98.97 | 97.39 | 97.84 | 00:00:00 | | 2015-09-18 | 10,492,672 | 96.82 | 97.70 | 96.25 | 97.05 | 00:00:00 | | 2015-09-21 | 4,543,492 | 97.48 | 98.17 | 97.01 | 97.90 | 00:00:00 | | 2015-09-22 | 6,254,535 | 97.12 | 98.08 | 96.71 | 97.20 | 00:00:00 | | 2015-09-23 | 3,035,339 | 97.24 | 97.85 | 97.01 | 97.38 | 00:00:00 | | 2015-09-24 | 4,068,600 | 96.83 | 97.43 | 96.30 | 97.29 | 00:00:00 | | 2015-09-25 | 4,793,900 | 97.89 | 98.70 | 97.46 | 97.59 | 00:00:00 | | 2015-09-28 | 6,442,820 | 97.00 | 97.74 | 95.78 | 95.96 | 00:00:00 | | 2015-09-29 | 6,834,200 | 97.46 | 97.79 | 96.81 | 97.48 | 00:00:00 | | 2015-09-30 | 5,406,600 | 98.21 | 98.70 | 97.76 | 98.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
