|
 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 | | 2015-09-30 | 5,406,600 | 98.21 | 98.70 | 97.76 | 98.53 | 00:00:00 | | 2015-10-01 | 4,301,200 | 98.50 | 99.00 | 97.67 | 98.78 | 00:00:00 | | 2015-10-02 | 4,245,300 | 97.33 | 99.81 | 97.13 | 99.79 | 00:00:00 | | 2015-10-05 | 5,892,200 | 100.27 | 101.64 | 100.20 | 101.17 | 00:00:00 | | 2015-10-06 | 7,247,356 | 101.26 | 102.30 | 101.16 | 101.90 | 00:00:00 | | 2015-10-07 | 6,530,337 | 100.75 | 101.90 | 100.34 | 101.77 | 00:00:00 | | 2015-10-08 | 8,218,856 | 101.85 | 103.47 | 101.77 | 102.95 | 00:00:00 | | 2015-10-09 | 5,756,563 | 103.00 | 103.44 | 102.27 | 102.76 | 00:00:00 | | 2015-10-12 | 3,448,175 | 102.68 | 103.31 | 102.51 | 103.24 | 00:00:00 | | 2015-10-13 | 4,697,279 | 102.85 | 103.51 | 102.63 | 103.38 | 00:00:00 | | 2015-10-14 | 9,092,540 | 104.15 | 104.93 | 102.43 | 102.82 | 00:00:00 | | 2015-10-15 | 10,168,313 | 102.57 | 105.20 | 101.60 | 103.66 | 00:00:00 | | 2015-10-16 | 7,167,807 | 104.72 | 105.01 | 103.41 | 104.82 | 00:00:00 | | 2015-10-19 | 7,064,295 | 104.24 | 105.15 | 104.15 | 104.49 | 00:00:00 | | 2015-10-20 | 4,851,800 | 104.05 | 104.35 | 103.42 | 103.84 | 00:00:00 | | 2015-10-21 | 7,979,600 | 103.98 | 104.25 | 102.08 | 102.54 | 00:00:00 | | 2015-10-22 | 25,259,316 | 110.40 | 111.00 | 108.38 | 110.87 | 00:00:00 | | 2015-10-23 | 11,677,294 | 111.18 | 112.87 | 111.10 | 112.59 | 00:00:00 | | 2015-10-26 | 11,273,900 | 112.23 | 113.96 | 111.82 | 112.18 | 00:00:00 | | 2015-10-27 | 8,900,100 | 112.27 | 112.35 | 110.59 | 111.64 | 00:00:00 | | 2015-10-28 | 4,378,000 | 111.69 | 112.95 | 111.40 | 112.94 | 00:00:00 | | 2015-10-29 | 3,745,400 | 112.66 | 112.95 | 111.89 | 112.62 | 00:00:00 | | 2015-10-30 | 6,294,700 | 112.88 | 113.29 | 112.25 | 112.25 | 00:00:00 | | 2015-11-02 | 5,662,934 | 112.46 | 112.84 | 111.23 | 112.11 | 00:00:00 | | 2015-11-03 | 4,557,500 | 111.92 | 112.31 | 111.27 | 112.08 | 00:00:00 | | 2015-11-04 | 6,591,300 | 112.19 | 112.53 | 111.31 | 112.40 | 00:00:00 | | 2015-11-05 | 4,990,400 | 112.60 | 113.45 | 112.15 | 112.85 | 00:00:00 | | 2015-11-06 | 4,589,000 | 112.40 | 113.44 | 112.16 | 113.31 | 00:00:00 | | 2015-11-09 | 8,386,400 | 113.45 | 113.48 | 112.40 | 112.93 | 00:00:00 | | 2015-11-10 | 12,554,800 | 112.77 | 114.99 | 110.75 | 113.22 | 00:00:00 | | 2015-11-11 | 8,387,800 | 113.67 | 114.43 | 113.54 | 113.85 | 00:00:00 | | 2015-11-12 | 5,675,600 | 113.50 | 113.74 | 112.06 | 112.11 | 00:00:00 | | 2015-11-13 | 8,311,500 | 111.85 | 112.36 | 109.91 | 109.97 | 00:00:00 | | 2015-11-16 | 6,729,600 | 109.85 | 111.06 | 109.60 | 111.06 | 00:00:00 | | 2015-11-17 | 6,027,595 | 111.04 | 111.82 | 110.46 | 110.94 | 00:00:00 | | 2015-11-18 | 5,176,200 | 111.30 | 112.59 | 110.84 | 112.53 | 00:00:00 | | 2015-11-19 | 5,251,700 | 112.53 | 113.71 | 112.30 | 113.30 | 00:00:00 | | 2015-11-20 | 6,346,900 | 113.36 | 114.17 | 113.19 | 113.91 | 00:00:00 | | 2015-11-23 | 4,968,405 | 114.01 | 114.90 | 113.91 | 114.47 | 00:00:00 | | 2015-11-24 | 5,534,800 | 113.90 | 114.56 | 113.36 | 114.28 | 00:00:00 | | 2015-11-25 | 6,591,900 | 114.27 | 114.92 | 113.95 | 114.40 | 00:00:00 | | 2015-11-27 | 2,763,700 | 113.71 | 114.39 | 113.53 | 114.23 | 00:00:00 | | 2015-11-30 | 7,844,734 | 114.38 | 114.49 | 113.56 | 114.16 | 00:00:00 | | 2015-12-01 | 5,321,741 | 114.52 | 114.93 | 113.79 | 114.45 | 00:00:00 | | 2015-12-02 | 5,692,204 | 114.10 | 114.27 | 113.45 | 113.72 | 00:00:00 | | 2015-12-03 | 6,558,600 | 113.61 | 114.44 | 112.91 | 113.39 | 00:00:00 | | 2015-12-04 | 7,689,600 | 113.75 | 116.39 | 113.42 | 116.20 | 00:00:00 | | 2015-12-07 | 4,770,900 | 115.81 | 116.51 | 115.75 | 116.42 | 00:00:00 | | 2015-12-08 | 4,814,200 | 115.95 | 116.86 | 115.26 | 116.53 | 00:00:00 | | 2015-12-09 | 6,915,700 | 116.21 | 117.30 | 115.90 | 116.58 | 00:00:00 | | 2015-12-10 | 5,286,800 | 116.61 | 117.51 | 116.20 | 117.20 | 00:00:00 | | 2015-12-11 | 5,714,800 | 115.86 | 116.61 | 115.62 | 116.08 | 00:00:00 | | 2015-12-14 | 7,659,077 | 116.17 | 117.07 | 114.65 | 116.26 | 00:00:00 | | 2015-12-15 | 6,104,700 | 117.50 | 118.24 | 116.84 | 116.93 | 00:00:00 | | 2015-12-16 | 6,257,300 | 117.49 | 118.75 | 116.49 | 117.84 | 00:00:00 | | 2015-12-17 | 5,267,000 | 118.34 | 118.90 | 117.49 | 117.50 | 00:00:00 | | 2015-12-18 | 11,179,386 | 116.74 | 117.28 | 115.89 | 116.66 | 00:00:00 | | 2015-12-21 | 3,344,406 | 116.96 | 117.74 | 116.61 | 117.69 | 00:00:00 | | 2015-12-22 | 4,091,991 | 117.96 | 118.04 | 116.64 | 117.72 | 00:00:00 | | 2015-12-23 | 3,641,874 | 118.02 | 118.85 | 117.75 | 118.80 | 00:00:00 | | 2015-12-24 | 1,659,340 | 118.75 | 118.99 | 118.50 | 118.57 | 00:00:00 | | 2015-12-28 | 2,777,200 | 118.10 | 118.90 | 118.05 | 118.75 | 00:00:00 | | 2015-12-29 | 3,213,827 | 119.00 | 120.23 | 118.82 | 120.07 | 00:00:00 | | 2015-12-30 | 2,400,802 | 119.64 | 119.99 | 119.23 | 119.43 | 00:00:00 | | 2015-12-31 | 3,537,000 | 118.82 | 119.18 | 117.94 | 118.14 | 00:00:00 | | 2016-01-04 | 9,995,004 | 117.25 | 117.73 | 115.87 | 117.58 | 00:00:00 | | 2016-01-05 | 6,310,400 | 117.41 | 119.23 | 117.29 | 119.20 | 00:00:00 | | 2016-01-06 | 6,526,600 | 118.00 | 119.27 | 117.81 | 118.40 | 00:00:00 | | 2016-01-07 | 7,472,323 | 117.44 | 117.97 | 115.59 | 115.66 | 00:00:00 | | 2016-01-08 | 6,103,181 | 115.75 | 117.47 | 115.26 | 115.48 | 00:00:00 | | 2016-01-11 | 6,392,400 | 115.65 | 117.06 | 115.58 | 116.69 | 00:00:00 | | 2016-01-12 | 5,637,500 | 117.03 | 117.74 | 116.17 | 117.44 | 00:00:00 | | 2016-01-13 | 6,956,700 | 117.69 | 117.87 | 115.08 | 115.12 | 00:00:00 | | 2016-01-14 | 9,054,900 | 115.59 | 117.13 | 113.00 | 116.62 | 00:00:00 | | 2016-01-15 | 10,070,500 | 114.26 | 116.45 | 114.21 | 115.18 | 00:00:00 | | 2016-01-19 | 9,120,200 | 116.63 | 117.71 | 115.96 | 117.50 | 00:00:00 | | 2016-01-20 | 11,905,195 | 116.97 | 118.00 | 114.38 | 115.78 | 00:00:00 | | 2016-01-21 | 9,838,780 | 116.51 | 118.44 | 115.79 | 117.84 | 00:00:00 | | 2016-01-22 | 8,999,500 | 118.44 | 118.75 | 117.37 | 118.40 | 00:00:00 | | 2016-01-25 | 15,106,100 | 121.85 | 121.90 | 118.20 | 119.20 | 00:00:00 | | 2016-01-26 | 8,325,884 | 119.60 | 121.30 | 119.00 | 120.43 | 00:00:00 | | 2016-01-27 | 7,407,338 | 120.88 | 121.62 | 119.83 | 120.87 | 00:00:00 | | 2016-01-28 | 7,460,432 | 121.10 | 122.60 | 120.20 | 122.38 | 00:00:00 | | 2016-01-29 | 10,548,877 | 122.77 | 124.35 | 122.75 | 123.78 | 00:00:00 | | 2016-02-01 | 6,188,006 | 123.08 | 124.83 | 123.02 | 124.61 | 00:00:00 | | 2016-02-02 | 7,600,400 | 124.05 | 124.34 | 123.10 | 123.95 | 00:00:00 | | 2016-02-03 | 9,288,400 | 124.36 | 124.58 | 120.84 | 121.47 | 00:00:00 | | 2016-02-04 | 7,532,100 | 121.04 | 121.24 | 118.72 | 120.66 | 00:00:00 | | 2016-02-05 | 13,170,200 | 120.65 | 120.65 | 114.96 | 115.40 | 00:00:00 | | 2016-02-08 | 11,310,593 | 114.05 | 116.36 | 112.71 | 116.05 | 00:00:00 | | 2016-02-09 | 7,464,600 | 115.54 | 117.80 | 115.35 | 117.01 | 00:00:00 | | 2016-02-10 | 5,716,600 | 118.02 | 118.53 | 117.26 | 117.54 | 00:00:00 | | 2016-02-11 | 7,568,617 | 115.74 | 117.50 | 115.69 | 116.73 | 00:00:00 | | 2016-02-12 | 8,551,912 | 116.72 | 118.33 | 116.10 | 117.93 | 00:00:00 | | 2016-02-16 | 10,502,200 | 118.42 | 119.18 | 117.60 | 119.18 | 00:00:00 | | 2016-02-17 | 12,711,600 | 119.18 | 119.40 | 116.72 | 118.64 | 00:00:00 | | 2016-02-18 | 9,704,800 | 118.81 | 119.46 | 116.93 | 117.17 | 00:00:00 | | 2016-02-19 | 10,735,300 | 117.00 | 117.35 | 115.81 | 116.53 | 00:00:00 | | 2016-02-22 | 6,223,220 | 117.33 | 118.16 | 116.87 | 117.67 | 00:00:00 | | 2016-02-23 | 5,245,800 | 117.35 | 118.15 | 116.85 | 116.90 | 00:00:00 | | 2016-02-24 | 5,342,800 | 116.32 | 117.33 | 115.80 | 117.06 | 00:00:00 | | 2016-02-25 | 6,034,000 | 117.43 | 118.50 | 117.16 | 118.37 | 00:00:00 | | 2016-02-26 | 5,190,700 | 117.98 | 118.27 | 116.17 | 117.06 | 00:00:00 | | 2016-02-29 | 6,161,000 | 116.80 | 118.37 | 116.71 | 117.19 | 00:00:00 | | 2016-03-01 | 4,731,500 | 117.91 | 119.19 | 117.77 | 118.85 | 00:00:00 | | 2016-03-02 | 4,260,900 | 118.56 | 118.73 | 117.66 | 118.48 | 00:00:00 | | 2016-03-03 | 9,131,979 | 117.48 | 117.48 | 115.32 | 116.69 | 00:00:00 | | 2016-03-04 | 5,830,000 | 116.72 | 117.45 | 115.90 | 117.18 | 00:00:00 | | 2016-03-07 | 5,618,500 | 117.03 | 117.57 | 116.12 | 117.15 | 00:00:00 | | 2016-03-08 | 6,218,800 | 116.21 | 119.08 | 116.21 | 118.42 | 00:00:00 | | 2016-03-09 | 6,424,200 | 119.24 | 120.20 | 118.46 | 119.64 | 00:00:00 | | 2016-03-10 | 6,171,581 | 119.91 | 120.86 | 118.66 | 119.98 | 00:00:00 | | 2016-03-11 | 7,042,093 | 120.49 | 122.01 | 120.36 | 121.55 | 00:00:00 | | 2016-03-14 | 7,907,900 | 121.81 | 123.49 | 121.45 | 122.90 | 00:00:00 | | 2016-03-15 | 5,061,379 | 122.30 | 123.76 | 122.21 | 123.43 | 00:00:00 | | 2016-03-16 | 6,716,710 | 123.33 | 124.06 | 122.67 | 123.52 | 00:00:00 | | 2016-03-17 | 6,108,726 | 123.27 | 123.85 | 123.11 | 123.16 | 00:00:00 | | 2016-03-18 | 14,783,556 | 123.43 | 124.12 | 122.75 | 124.08 | 00:00:00 | | 2016-03-21 | 4,050,102 | 123.66 | 124.50 | 123.05 | 123.81 | 00:00:00 | | 2016-03-22 | 3,494,464 | 123.79 | 124.39 | 123.56 | 123.82 | 00:00:00 | | 2016-03-23 | 4,143,431 | 124.10 | 125.00 | 123.86 | 124.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
