|
 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 | | 2016-09-13 | 4,162,162 | 115.61 | 115.61 | 114.48 | 114.73 | 00:00:00 | | 2016-09-14 | 4,530,713 | 115.00 | 115.66 | 114.82 | 115.18 | 00:00:00 | | 2016-09-15 | 3,671,200 | 114.88 | 116.24 | 114.77 | 116.14 | 00:00:00 | | 2016-09-16 | 9,437,900 | 115.68 | 116.26 | 114.83 | 115.28 | 00:00:00 | | 2016-09-19 | 3,730,700 | 115.83 | 116.41 | 114.96 | 115.21 | 00:00:00 | | 2016-09-20 | 3,841,800 | 115.72 | 116.63 | 115.50 | 116.45 | 00:00:00 | | 2016-09-21 | 4,519,600 | 116.49 | 117.05 | 115.96 | 116.93 | 00:00:00 | | 2016-09-22 | 3,808,800 | 117.46 | 117.95 | 117.28 | 117.36 | 00:00:00 | | 2016-09-23 | 2,757,600 | 116.49 | 117.52 | 116.35 | 117.17 | 00:00:00 | | 2016-09-26 | 3,022,356 | 116.80 | 116.94 | 116.28 | 116.53 | 00:00:00 | | 2016-09-27 | 3,745,396 | 116.95 | 117.20 | 116.37 | 116.88 | 00:00:00 | | 2016-09-28 | 5,638,772 | 116.38 | 116.53 | 114.46 | 115.18 | 00:00:00 | | 2016-09-29 | 4,924,400 | 115.20 | 115.97 | 114.73 | 114.79 | 00:00:00 | | 2016-09-30 | 4,046,900 | 114.69 | 115.71 | 114.69 | 115.36 | 00:00:00 | | 2016-10-03 | 3,081,900 | 115.01 | 115.15 | 114.41 | 114.64 | 00:00:00 | | 2016-10-04 | 4,742,913 | 114.99 | 115.51 | 113.42 | 113.50 | 00:00:00 | | 2016-10-05 | 3,720,300 | 113.91 | 114.83 | 113.38 | 113.41 | 00:00:00 | | 2016-10-06 | 3,892,100 | 113.25 | 114.22 | 112.40 | 113.92 | 00:00:00 | | 2016-10-07 | 4,148,900 | 113.97 | 114.34 | 113.22 | 113.45 | 00:00:00 | | 2016-10-10 | 3,277,400 | 114.21 | 114.99 | 114.16 | 114.71 | 00:00:00 | | 2016-10-11 | 3,943,300 | 114.65 | 115.23 | 113.56 | 113.68 | 00:00:00 | | 2016-10-12 | 3,334,900 | 113.60 | 115.23 | 113.54 | 114.71 | 00:00:00 | | 2016-10-13 | 4,462,500 | 114.14 | 115.74 | 114.07 | 115.41 | 00:00:00 | | 2016-10-14 | 5,311,482 | 114.90 | 115.11 | 114.07 | 114.09 | 00:00:00 | | 2016-10-17 | 5,642,200 | 113.91 | 114.40 | 112.10 | 112.41 | 00:00:00 | | 2016-10-18 | 6,198,400 | 112.89 | 113.09 | 111.23 | 111.25 | 00:00:00 | | 2016-10-19 | 6,359,600 | 111.71 | 111.77 | 111.12 | 111.26 | 00:00:00 | | 2016-10-20 | 7,238,330 | 111.30 | 111.30 | 110.33 | 110.57 | 00:00:00 | | 2016-10-21 | 10,107,761 | 113.27 | 114.50 | 112.75 | 113.93 | 00:00:00 | | 2016-10-24 | 6,166,800 | 114.25 | 114.50 | 112.64 | 113.57 | 00:00:00 | | 2016-10-25 | 4,878,930 | 113.50 | 113.54 | 112.67 | 112.72 | 00:00:00 | | 2016-10-26 | 3,763,114 | 112.27 | 112.70 | 111.40 | 112.11 | 00:00:00 | | 2016-10-27 | 2,960,700 | 112.17 | 112.49 | 111.78 | 112.08 | 00:00:00 | | 2016-10-28 | 3,300,200 | 112.26 | 112.35 | 111.53 | 112.10 | 00:00:00 | | 2016-10-31 | 4,181,575 | 112.46 | 112.73 | 111.79 | 112.57 | 00:00:00 | | 2016-11-01 | 3,935,634 | 112.65 | 112.77 | 111.95 | 112.25 | 00:00:00 | | 2016-11-02 | 3,512,534 | 112.10 | 112.77 | 111.82 | 112.39 | 00:00:00 | | 2016-11-03 | 3,890,162 | 112.74 | 112.85 | 111.52 | 111.72 | 00:00:00 | | 2016-11-04 | 3,457,185 | 111.99 | 112.00 | 110.83 | 111.04 | 00:00:00 | | 2016-11-07 | 3,842,380 | 112.00 | 113.28 | 111.88 | 112.82 | 00:00:00 | | 2016-11-08 | 3,239,100 | 113.01 | 114.25 | 113.00 | 114.11 | 00:00:00 | | 2016-11-09 | 4,954,000 | 112.09 | 115.42 | 111.80 | 114.98 | 00:00:00 | | 2016-11-10 | 4,437,700 | 115.03 | 115.04 | 113.78 | 114.51 | 00:00:00 | | 2016-11-11 | 4,320,100 | 114.67 | 114.96 | 114.17 | 114.22 | 00:00:00 | | 2016-11-14 | 7,093,249 | 114.99 | 118.75 | 114.72 | 117.86 | 00:00:00 | | 2016-11-15 | 4,447,865 | 117.58 | 118.48 | 117.02 | 118.32 | 00:00:00 | | 2016-11-16 | 5,370,685 | 118.86 | 119.60 | 118.47 | 119.21 | 00:00:00 | | 2016-11-17 | 2,829,300 | 118.89 | 119.50 | 118.28 | 119.45 | 00:00:00 | | 2016-11-18 | 3,644,700 | 119.26 | 120.24 | 118.91 | 120.00 | 00:00:00 | | 2016-11-21 | 3,603,269 | 119.80 | 120.50 | 118.96 | 119.50 | 00:00:00 | | 2016-11-22 | 3,699,103 | 119.50 | 120.29 | 118.88 | 119.69 | 00:00:00 | | 2016-11-23 | 2,872,059 | 119.73 | 120.76 | 119.73 | 120.14 | 00:00:00 | | 2016-11-25 | 1,709,105 | 120.08 | 120.99 | 119.92 | 120.66 | 00:00:00 | | 2016-11-28 | 5,931,717 | 120.38 | 121.87 | 120.23 | 121.82 | 00:00:00 | | 2016-11-29 | 6,370,900 | 120.38 | 120.79 | 119.02 | 120.68 | 00:00:00 | | 2016-11-30 | 5,481,000 | 120.22 | 120.49 | 119.27 | 119.27 | 00:00:00 | | 2016-12-01 | 4,444,973 | 118.96 | 118.96 | 117.87 | 118.47 | 00:00:00 | | 2016-12-02 | 3,348,723 | 118.00 | 118.50 | 117.71 | 118.24 | 00:00:00 | | 2016-12-05 | 5,191,935 | 119.45 | 120.34 | 119.03 | 119.29 | 00:00:00 | | 2016-12-06 | 3,317,300 | 119.29 | 119.65 | 118.60 | 119.25 | 00:00:00 | | 2016-12-07 | 4,059,907 | 119.41 | 120.13 | 118.47 | 119.92 | 00:00:00 | | 2016-12-08 | 3,255,709 | 120.05 | 121.15 | 119.50 | 120.45 | 00:00:00 | | 2016-12-09 | 2,623,713 | 120.57 | 121.27 | 120.21 | 121.26 | 00:00:00 | | 2016-12-12 | 4,172,434 | 121.57 | 122.25 | 121.26 | 121.74 | 00:00:00 | | 2016-12-13 | 4,307,966 | 121.78 | 122.92 | 121.76 | 122.68 | 00:00:00 | | 2016-12-14 | 4,967,405 | 122.87 | 123.40 | 122.39 | 122.84 | 00:00:00 | | 2016-12-15 | 4,402,760 | 122.97 | 123.36 | 121.77 | 122.36 | 00:00:00 | | 2016-12-16 | 10,793,788 | 122.89 | 123.84 | 122.54 | 123.24 | 00:00:00 | | 2016-12-19 | 3,537,700 | 123.23 | 123.66 | 122.77 | 122.99 | 00:00:00 | | 2016-12-20 | 2,766,000 | 123.18 | 123.90 | 122.71 | 123.33 | 00:00:00 | | 2016-12-21 | 2,762,800 | 123.15 | 123.76 | 123.10 | 123.18 | 00:00:00 | | 2016-12-22 | 3,037,126 | 123.12 | 124.00 | 123.09 | 123.72 | 00:00:00 | | 2016-12-23 | 2,164,391 | 123.37 | 123.83 | 123.07 | 123.14 | 00:00:00 | | 2016-12-27 | 1,919,300 | 123.30 | 123.65 | 122.97 | 123.07 | 00:00:00 | | 2016-12-28 | 1,980,189 | 122.93 | 123.35 | 122.61 | 122.68 | 00:00:00 | | 2016-12-29 | 1,943,461 | 122.76 | 123.36 | 122.76 | 122.79 | 00:00:00 | | 2016-12-30 | 3,552,800 | 122.79 | 123.16 | 121.44 | 121.72 | 00:00:00 | | 2017-01-03 | 5,123,752 | 121.86 | 122.00 | 118.96 | 119.62 | 00:00:00 | | 2017-01-04 | 3,780,783 | 119.00 | 119.74 | 118.18 | 119.48 | 00:00:00 | | 2017-01-05 | 4,261,070 | 119.34 | 120.20 | 119.10 | 119.70 | 00:00:00 | | 2017-01-06 | 4,087,100 | 118.93 | 121.50 | 118.52 | 120.76 | 00:00:00 | | 2017-01-09 | 2,976,700 | 120.76 | 121.06 | 120.33 | 120.43 | 00:00:00 | | 2017-01-10 | 3,107,500 | 120.46 | 120.85 | 119.73 | 120.25 | 00:00:00 | | 2017-01-11 | 3,548,900 | 120.93 | 121.50 | 120.62 | 120.88 | 00:00:00 | | 2017-01-12 | 3,480,802 | 120.30 | 122.31 | 120.20 | 122.10 | 00:00:00 | | 2017-01-13 | 2,877,498 | 122.24 | 122.24 | 121.10 | 121.50 | 00:00:00 | | 2017-01-17 | 4,077,567 | 120.75 | 122.80 | 120.70 | 122.75 | 00:00:00 | | 2017-01-18 | 3,394,703 | 122.81 | 123.00 | 121.80 | 122.71 | 00:00:00 | | 2017-01-19 | 3,155,158 | 122.24 | 123.00 | 122.04 | 122.18 | 00:00:00 | | 2017-01-20 | 4,884,521 | 122.26 | 122.95 | 122.02 | 122.26 | 00:00:00 | | 2017-01-23 | 6,997,800 | 121.69 | 122.08 | 119.82 | 121.38 | 00:00:00 | | 2017-01-24 | 3,476,900 | 121.97 | 122.06 | 120.52 | 121.05 | 00:00:00 | | 2017-01-25 | 3,415,900 | 121.49 | 121.92 | 120.95 | 121.79 | 00:00:00 | | 2017-01-26 | 2,497,470 | 121.86 | 122.38 | 121.76 | 121.88 | 00:00:00 | | 2017-01-27 | 3,592,676 | 122.27 | 122.99 | 121.48 | 122.86 | 00:00:00 | | 2017-01-30 | 3,777,994 | 122.81 | 123.21 | 122.30 | 123.02 | 00:00:00 | | 2017-01-31 | 3,712,600 | 123.02 | 123.34 | 122.10 | 122.57 | 00:00:00 | | 2017-02-01 | 3,233,400 | 121.90 | 122.50 | 121.70 | 122.42 | 00:00:00 | | 2017-02-02 | 3,235,700 | 122.54 | 123.98 | 122.26 | 123.22 | 00:00:00 | | 2017-02-03 | 3,183,000 | 123.31 | 124.51 | 123.28 | 124.24 | 00:00:00 | | 2017-02-06 | 2,760,096 | 124.09 | 124.90 | 123.95 | 124.45 | 00:00:00 | | 2017-02-07 | 2,837,100 | 124.95 | 125.42 | 124.59 | 124.59 | 00:00:00 | | 2017-02-08 | 2,831,200 | 124.58 | 125.36 | 124.49 | 124.67 | 00:00:00 | | 2017-02-09 | 2,493,605 | 124.47 | 125.00 | 124.36 | 124.48 | 00:00:00 | | 2017-02-10 | 3,681,436 | 124.68 | 126.11 | 124.52 | 125.82 | 00:00:00 | | 2017-02-13 | 2,980,000 | 126.02 | 126.68 | 125.49 | 125.54 | 00:00:00 | | 2017-02-14 | 2,663,074 | 125.50 | 126.07 | 125.27 | 125.81 | 00:00:00 | | 2017-02-15 | 2,974,932 | 125.66 | 126.79 | 125.45 | 126.48 | 00:00:00 | | 2017-02-16 | 3,006,011 | 126.75 | 127.82 | 126.31 | 126.70 | 00:00:00 | | 2017-02-17 | 3,676,882 | 126.78 | 127.88 | 126.68 | 127.80 | 00:00:00 | | 2017-02-21 | 4,288,100 | 127.16 | 128.32 | 127.16 | 128.04 | 00:00:00 | | 2017-02-22 | 3,666,600 | 127.52 | 128.11 | 126.40 | 127.85 | 00:00:00 | | 2017-02-23 | 3,168,000 | 127.93 | 128.90 | 127.44 | 128.27 | 00:00:00 | | 2017-02-24 | 3,537,175 | 128.36 | 128.74 | 127.75 | 128.65 | 00:00:00 | | 2017-02-27 | 5,183,814 | 127.68 | 127.75 | 126.78 | 126.99 | 00:00:00 | | 2017-02-28 | 4,619,263 | 127.08 | 127.93 | 126.58 | 127.65 | 00:00:00 | | 2017-03-01 | 5,471,600 | 128.02 | 130.00 | 127.62 | 129.05 | 00:00:00 | | 2017-03-02 | 6,729,800 | 129.05 | 129.81 | 128.15 | 128.23 | 00:00:00 | | 2017-03-03 | 4,067,700 | 128.23 | 128.66 | 127.44 | 127.90 | 00:00:00 | | 2017-03-06 | 3,271,529 | 127.90 | 128.34 | 127.40 | 128.03 | 00:00:00 | | 2017-03-07 | 3,280,900 | 128.06 | 128.31 | 127.34 | 128.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
