|
 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 | | 2016-03-23 | 4,143,431 | 124.10 | 125.00 | 123.86 | 124.19 | 00:00:00 | | 2016-03-24 | 5,796,700 | 123.69 | 124.00 | 122.66 | 123.29 | 00:00:00 | | 2016-03-28 | 4,774,600 | 124.00 | 124.20 | 123.12 | 123.17 | 00:00:00 | | 2016-03-29 | 7,188,190 | 123.43 | 124.57 | 123.34 | 123.97 | 00:00:00 | | 2016-03-30 | 4,853,563 | 124.90 | 126.10 | 124.60 | 125.83 | 00:00:00 | | 2016-03-31 | 7,685,746 | 126.15 | 126.96 | 125.61 | 125.68 | 00:00:00 | | 2016-04-01 | 5,212,355 | 125.19 | 127.39 | 124.87 | 127.02 | 00:00:00 | | 2016-04-04 | 4,239,300 | 127.05 | 127.87 | 126.88 | 127.57 | 00:00:00 | | 2016-04-05 | 6,282,243 | 126.84 | 127.78 | 126.39 | 127.38 | 00:00:00 | | 2016-04-06 | 5,619,790 | 127.47 | 127.69 | 126.84 | 127.52 | 00:00:00 | | 2016-04-07 | 4,720,711 | 127.37 | 128.52 | 127.02 | 128.14 | 00:00:00 | | 2016-04-08 | 3,625,462 | 128.28 | 128.74 | 127.28 | 127.96 | 00:00:00 | | 2016-04-11 | 6,973,658 | 128.35 | 128.69 | 127.45 | 127.56 | 00:00:00 | | 2016-04-12 | 5,188,800 | 128.08 | 128.28 | 126.89 | 127.61 | 00:00:00 | | 2016-04-13 | 4,974,700 | 127.71 | 127.92 | 126.08 | 126.89 | 00:00:00 | | 2016-04-14 | 4,834,435 | 127.14 | 128.09 | 127.04 | 127.51 | 00:00:00 | | 2016-04-15 | 3,103,720 | 127.08 | 128.04 | 126.96 | 127.78 | 00:00:00 | | 2016-04-18 | 4,525,253 | 127.95 | 128.91 | 127.68 | 128.85 | 00:00:00 | | 2016-04-19 | 4,585,000 | 128.91 | 129.35 | 128.12 | 128.86 | 00:00:00 | | 2016-04-20 | 4,974,500 | 129.31 | 129.80 | 128.51 | 128.55 | 00:00:00 | | 2016-04-21 | 7,942,025 | 128.55 | 128.75 | 125.60 | 125.79 | 00:00:00 | | 2016-04-22 | 9,309,089 | 128.17 | 128.40 | 125.36 | 125.50 | 00:00:00 | | 2016-04-25 | 6,979,925 | 125.07 | 127.53 | 125.01 | 127.46 | 00:00:00 | | 2016-04-26 | 4,081,300 | 127.42 | 128.34 | 127.03 | 127.71 | 00:00:00 | | 2016-04-27 | 4,435,843 | 127.94 | 128.56 | 127.78 | 128.30 | 00:00:00 | | 2016-04-28 | 3,385,701 | 127.86 | 128.85 | 127.44 | 127.92 | 00:00:00 | | 2016-04-29 | 6,276,025 | 127.93 | 127.93 | 126.10 | 126.49 | 00:00:00 | | 2016-05-02 | 4,800,500 | 126.65 | 128.22 | 126.50 | 128.20 | 00:00:00 | | 2016-05-03 | 4,048,446 | 127.40 | 128.99 | 127.38 | 128.40 | 00:00:00 | | 2016-05-04 | 6,613,656 | 127.57 | 130.43 | 127.57 | 129.33 | 00:00:00 | | 2016-05-05 | 4,519,700 | 129.31 | 129.98 | 129.00 | 129.28 | 00:00:00 | | 2016-05-06 | 4,417,100 | 129.38 | 130.58 | 128.59 | 130.58 | 00:00:00 | | 2016-05-09 | 4,978,400 | 130.65 | 131.50 | 130.35 | 130.83 | 00:00:00 | | 2016-05-10 | 4,076,700 | 130.85 | 131.96 | 130.85 | 131.60 | 00:00:00 | | 2016-05-11 | 6,848,100 | 131.24 | 131.62 | 129.14 | 129.14 | 00:00:00 | | 2016-05-12 | 4,287,026 | 129.74 | 130.54 | 129.16 | 130.12 | 00:00:00 | | 2016-05-13 | 6,568,484 | 129.74 | 130.16 | 128.71 | 128.83 | 00:00:00 | | 2016-05-16 | 4,334,500 | 128.51 | 129.73 | 128.05 | 129.64 | 00:00:00 | | 2016-05-17 | 5,814,200 | 129.60 | 129.97 | 127.30 | 127.69 | 00:00:00 | | 2016-05-18 | 7,293,100 | 127.05 | 127.47 | 125.73 | 126.21 | 00:00:00 | | 2016-05-19 | 6,255,136 | 125.48 | 125.60 | 124.68 | 125.29 | 00:00:00 | | 2016-05-20 | 9,735,643 | 124.74 | 125.00 | 122.14 | 122.56 | 00:00:00 | | 2016-05-23 | 7,076,200 | 122.76 | 123.73 | 122.47 | 122.81 | 00:00:00 | | 2016-05-24 | 4,494,100 | 123.39 | 124.77 | 123.01 | 123.95 | 00:00:00 | | 2016-05-25 | 5,307,400 | 123.75 | 123.99 | 123.03 | 123.26 | 00:00:00 | | 2016-05-26 | 3,689,900 | 123.38 | 123.98 | 123.23 | 123.79 | 00:00:00 | | 2016-05-27 | 3,208,900 | 124.27 | 124.68 | 123.12 | 123.25 | 00:00:00 | | 2016-05-31 | 7,995,028 | 123.30 | 123.41 | 121.62 | 122.06 | 00:00:00 | | 2016-06-01 | 5,052,400 | 122.06 | 122.74 | 121.50 | 121.97 | 00:00:00 | | 2016-06-02 | 4,740,240 | 120.70 | 121.51 | 120.55 | 121.17 | 00:00:00 | | 2016-06-03 | 4,640,200 | 121.09 | 121.67 | 120.34 | 121.35 | 00:00:00 | | 2016-06-06 | 4,901,956 | 121.79 | 122.17 | 121.21 | 122.00 | 00:00:00 | | 2016-06-07 | 4,562,104 | 122.34 | 123.38 | 121.90 | 121.90 | 00:00:00 | | 2016-06-08 | 3,925,901 | 121.98 | 122.49 | 120.89 | 122.11 | 00:00:00 | | 2016-06-09 | 4,583,400 | 122.07 | 123.09 | 122.07 | 122.79 | 00:00:00 | | 2016-06-10 | 4,197,400 | 121.80 | 122.66 | 121.61 | 122.36 | 00:00:00 | | 2016-06-13 | 5,436,706 | 121.95 | 123.97 | 121.85 | 122.99 | 00:00:00 | | 2016-06-14 | 6,350,100 | 122.54 | 123.19 | 121.93 | 122.51 | 00:00:00 | | 2016-06-15 | 4,140,000 | 123.15 | 123.32 | 122.13 | 122.25 | 00:00:00 | | 2016-06-16 | 3,931,956 | 121.84 | 122.63 | 120.95 | 122.47 | 00:00:00 | | 2016-06-17 | 8,331,396 | 122.23 | 122.71 | 121.42 | 122.27 | 00:00:00 | | 2016-06-20 | 5,951,035 | 123.32 | 124.08 | 123.27 | 123.42 | 00:00:00 | | 2016-06-21 | 4,749,000 | 123.92 | 124.00 | 122.31 | 122.63 | 00:00:00 | | 2016-06-22 | 6,578,655 | 121.31 | 121.45 | 120.05 | 120.62 | 00:00:00 | | 2016-06-23 | 3,832,286 | 121.48 | 121.75 | 120.64 | 121.21 | 00:00:00 | | 2016-06-24 | 6,860,600 | 118.76 | 121.11 | 118.29 | 119.44 | 00:00:00 | | 2016-06-27 | 14,159,800 | 118.16 | 118.16 | 116.08 | 116.30 | 00:00:00 | | 2016-06-28 | 6,173,000 | 117.20 | 118.64 | 116.83 | 118.50 | 00:00:00 | | 2016-06-29 | 4,717,700 | 119.16 | 119.96 | 119.00 | 119.49 | 00:00:00 | | 2016-06-30 | 4,808,068 | 119.68 | 120.45 | 119.30 | 120.34 | 00:00:00 | | 2016-07-01 | 3,797,986 | 119.72 | 120.86 | 119.66 | 120.40 | 00:00:00 | | 2016-07-05 | 5,191,103 | 120.12 | 120.80 | 120.10 | 120.76 | 00:00:00 | | 2016-07-06 | 5,102,800 | 119.29 | 120.96 | 119.00 | 120.63 | 00:00:00 | | 2016-07-07 | 3,611,400 | 120.89 | 121.24 | 120.41 | 120.92 | 00:00:00 | | 2016-07-08 | 3,723,200 | 121.22 | 121.69 | 121.08 | 121.31 | 00:00:00 | | 2016-07-11 | 4,264,600 | 121.69 | 122.12 | 121.46 | 122.00 | 00:00:00 | | 2016-07-12 | 3,742,000 | 122.00 | 122.59 | 121.96 | 122.25 | 00:00:00 | | 2016-07-13 | 3,461,700 | 122.36 | 123.02 | 122.16 | 122.82 | 00:00:00 | | 2016-07-14 | 6,009,500 | 123.70 | 124.21 | 123.01 | 123.93 | 00:00:00 | | 2016-07-15 | 3,686,400 | 124.42 | 124.44 | 123.39 | 123.61 | 00:00:00 | | 2016-07-18 | 5,229,100 | 124.00 | 124.00 | 123.39 | 123.80 | 00:00:00 | | 2016-07-19 | 6,276,266 | 124.08 | 126.60 | 123.75 | 126.50 | 00:00:00 | | 2016-07-20 | 3,353,243 | 126.84 | 126.87 | 125.56 | 126.06 | 00:00:00 | | 2016-07-21 | 3,596,708 | 126.42 | 127.23 | 125.93 | 127.18 | 00:00:00 | | 2016-07-22 | 4,304,163 | 127.29 | 128.60 | 127.29 | 128.26 | 00:00:00 | | 2016-07-25 | 6,208,267 | 127.95 | 127.95 | 126.86 | 127.40 | 00:00:00 | | 2016-07-26 | 14,563,177 | 123.50 | 124.35 | 120.97 | 121.71 | 00:00:00 | | 2016-07-27 | 9,938,642 | 121.69 | 121.79 | 119.24 | 119.48 | 00:00:00 | | 2016-07-28 | 6,239,400 | 119.59 | 120.18 | 118.36 | 119.42 | 00:00:00 | | 2016-07-29 | 7,426,000 | 119.14 | 119.66 | 117.43 | 117.65 | 00:00:00 | | 2016-08-01 | 4,168,200 | 117.88 | 118.39 | 117.74 | 118.01 | 00:00:00 | | 2016-08-02 | 4,504,200 | 118.18 | 118.71 | 117.11 | 117.70 | 00:00:00 | | 2016-08-03 | 4,101,600 | 117.77 | 118.02 | 117.14 | 117.52 | 00:00:00 | | 2016-08-04 | 4,313,174 | 117.85 | 118.55 | 117.58 | 118.30 | 00:00:00 | | 2016-08-05 | 3,883,771 | 118.78 | 119.45 | 118.60 | 119.21 | 00:00:00 | | 2016-08-08 | 3,589,296 | 119.17 | 119.37 | 118.20 | 118.29 | 00:00:00 | | 2016-08-09 | 3,491,668 | 117.98 | 119.13 | 117.60 | 118.31 | 00:00:00 | | 2016-08-10 | 2,941,700 | 118.00 | 118.94 | 117.65 | 118.80 | 00:00:00 | | 2016-08-11 | 3,475,300 | 118.87 | 119.75 | 118.85 | 119.38 | 00:00:00 | | 2016-08-12 | 3,015,655 | 119.57 | 120.02 | 119.28 | 119.52 | 00:00:00 | | 2016-08-15 | 3,391,619 | 119.02 | 119.25 | 118.52 | 118.52 | 00:00:00 | | 2016-08-16 | 3,333,900 | 118.31 | 118.53 | 117.92 | 117.94 | 00:00:00 | | 2016-08-17 | 5,173,700 | 117.98 | 117.98 | 116.52 | 117.10 | 00:00:00 | | 2016-08-18 | 3,710,532 | 117.24 | 117.37 | 116.80 | 117.13 | 00:00:00 | | 2016-08-19 | 7,064,810 | 116.80 | 116.80 | 115.00 | 115.01 | 00:00:00 | | 2016-08-22 | 4,469,800 | 115.00 | 115.73 | 114.65 | 115.42 | 00:00:00 | | 2016-08-23 | 4,305,400 | 115.91 | 116.12 | 115.05 | 115.19 | 00:00:00 | | 2016-08-24 | 4,119,500 | 115.15 | 115.40 | 114.73 | 114.87 | 00:00:00 | | 2016-08-25 | 6,683,000 | 115.10 | 115.78 | 114.88 | 115.43 | 00:00:00 | | 2016-08-26 | 5,294,499 | 115.63 | 115.72 | 113.96 | 114.44 | 00:00:00 | | 2016-08-29 | 4,914,300 | 114.60 | 115.65 | 114.50 | 115.41 | 00:00:00 | | 2016-08-30 | 5,085,300 | 115.41 | 115.87 | 114.60 | 115.36 | 00:00:00 | | 2016-08-31 | 5,301,500 | 115.51 | 116.00 | 115.20 | 115.66 | 00:00:00 | | 2016-09-01 | 3,966,600 | 115.51 | 115.81 | 114.86 | 115.40 | 00:00:00 | | 2016-09-02 | 3,392,900 | 115.93 | 116.11 | 115.70 | 115.83 | 00:00:00 | | 2016-09-06 | 6,316,800 | 117.09 | 119.24 | 116.91 | 117.25 | 00:00:00 | | 2016-09-07 | 2,640,500 | 117.27 | 117.49 | 116.44 | 116.92 | 00:00:00 | | 2016-09-08 | 3,073,000 | 116.82 | 117.11 | 116.04 | 116.17 | 00:00:00 | | 2016-09-09 | 4,961,070 | 115.60 | 115.76 | 114.58 | 114.58 | 00:00:00 | | 2016-09-12 | 4,983,400 | 114.47 | 116.18 | 114.13 | 115.95 | 00:00:00 | | 2016-09-13 | 4,162,162 | 115.61 | 115.61 | 114.48 | 114.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
