|
 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 | | 2017-08-25 | 2,001,625 | 158.89 | 159.34 | 158.53 | 158.82 | 00:00:00 | | 2017-08-28 | 1,981,060 | 159.04 | 159.96 | 158.66 | 159.67 | 00:00:00 | | 2017-08-29 | 3,273,979 | 159.20 | 159.76 | 158.73 | 159.38 | 00:00:00 | | 2017-08-30 | 2,234,328 | 158.40 | 159.64 | 158.32 | 159.53 | 00:00:00 | | 2017-08-31 | 2,706,483 | 159.77 | 160.00 | 159.35 | 159.97 | 00:00:00 | | 2017-09-01 | 1,863,027 | 159.87 | 160.20 | 159.50 | 159.81 | 00:00:00 | | 2017-09-05 | 4,000,528 | 159.00 | 159.78 | 158.07 | 159.10 | 00:00:00 | | 2017-09-06 | 4,081,502 | 159.23 | 159.37 | 158.22 | 158.22 | 00:00:00 | | 2017-09-07 | 2,942,639 | 158.47 | 160.07 | 158.33 | 159.90 | 00:00:00 | | 2017-09-08 | 2,973,207 | 159.53 | 160.38 | 159.18 | 159.71 | 00:00:00 | | 2017-09-11 | 2,284,377 | 160.00 | 161.72 | 159.92 | 161.53 | 00:00:00 | | 2017-09-12 | 10,316,290 | 160.21 | 160.72 | 155.77 | 156.33 | 00:00:00 | | 2017-09-13 | 4,686,277 | 156.74 | 157.78 | 156.00 | 157.00 | 00:00:00 | | 2017-09-14 | 3,106,247 | 157.00 | 157.35 | 156.05 | 157.00 | 00:00:00 | | 2017-09-15 | 7,348,239 | 157.79 | 158.00 | 156.88 | 156.92 | 00:00:00 | | 2017-09-18 | 3,831,922 | 157.72 | 157.79 | 156.35 | 156.68 | 00:00:00 | | 2017-09-19 | 3,543,908 | 157.27 | 157.90 | 156.33 | 157.43 | 00:00:00 | | 2017-09-20 | 3,581,891 | 157.90 | 159.89 | 157.77 | 159.88 | 00:00:00 | | 2017-09-21 | 2,502,191 | 159.87 | 160.09 | 158.51 | 159.03 | 00:00:00 | | 2017-09-22 | 2,309,891 | 158.88 | 159.74 | 158.56 | 158.91 | 00:00:00 | | 2017-09-25 | 3,643,076 | 158.47 | 158.69 | 156.10 | 156.26 | 00:00:00 | | 2017-09-26 | 6,184,159 | 156.25 | 156.84 | 153.27 | 153.35 | 00:00:00 | | 2017-09-27 | 3,852,689 | 153.51 | 154.69 | 153.44 | 154.05 | 00:00:00 | | 2017-09-28 | 4,195,388 | 156.16 | 158.31 | 155.48 | 157.49 | 00:00:00 | | 2017-09-29 | 3,660,844 | 157.51 | 158.04 | 156.12 | 156.68 | 00:00:00 | | 2017-10-02 | 2,396,347 | 156.00 | 157.18 | 155.80 | 156.96 | 00:00:00 | | 2017-10-03 | 2,185,402 | 156.75 | 157.46 | 156.36 | 156.86 | 00:00:00 | | 2017-10-04 | 1,789,048 | 156.83 | 157.42 | 156.65 | 157.21 | 00:00:00 | | 2017-10-05 | 2,717,053 | 157.30 | 158.92 | 157.30 | 158.80 | 00:00:00 | | 2017-10-06 | 3,538,709 | 158.58 | 160.13 | 158.58 | 159.60 | 00:00:00 | | 2017-10-09 | 2,116,711 | 159.61 | 160.49 | 159.50 | 160.12 | 00:00:00 | | 2017-10-10 | 2,909,565 | 159.69 | 161.58 | 159.59 | 160.58 | 00:00:00 | | 2017-10-11 | 3,528,906 | 160.90 | 163.24 | 160.58 | 163.15 | 00:00:00 | | 2017-10-12 | 3,021,112 | 162.99 | 164.40 | 162.77 | 163.91 | 00:00:00 | | 2017-10-13 | 2,957,429 | 164.45 | 165.51 | 164.08 | 165.37 | 00:00:00 | | 2017-10-16 | 2,132,293 | 165.44 | 165.74 | 164.44 | 165.01 | 00:00:00 | | 2017-10-17 | 2,370,049 | 164.92 | 166.02 | 164.75 | 165.40 | 00:00:00 | | 2017-10-18 | 2,782,448 | 165.29 | 166.25 | 163.89 | 165.77 | 00:00:00 | | 2017-10-19 | 2,478,143 | 165.82 | 166.95 | 164.92 | 166.50 | 00:00:00 | | 2017-10-20 | 5,567,180 | 167.23 | 167.90 | 165.50 | 166.30 | 00:00:00 | | 2017-10-23 | 6,197,728 | 166.10 | 166.10 | 163.09 | 163.34 | 00:00:00 | | 2017-10-24 | 7,609,557 | 165.26 | 166.49 | 163.59 | 163.88 | 00:00:00 | | 2017-10-25 | 3,321,708 | 163.41 | 165.12 | 163.00 | 163.55 | 00:00:00 | | 2017-10-26 | 2,932,489 | 164.14 | 164.65 | 163.75 | 164.01 | 00:00:00 | | 2017-10-27 | 2,298,126 | 164.09 | 165.85 | 163.77 | 165.39 | 00:00:00 | | 2017-10-30 | 2,046,187 | 165.00 | 166.56 | 164.67 | 166.23 | 00:00:00 | | 2017-10-31 | 2,854,661 | 166.25 | 167.41 | 166.13 | 166.91 | 00:00:00 | | 2017-11-01 | 2,177,821 | 165.72 | 167.99 | 165.57 | 166.37 | 00:00:00 | | 2017-11-02 | 2,282,869 | 166.99 | 168.47 | 166.50 | 168.10 | 00:00:00 | | 2017-11-03 | 1,959,484 | 168.00 | 169.45 | 167.60 | 168.65 | 00:00:00 | | 2017-11-06 | 3,087,734 | 168.90 | 170.42 | 168.60 | 170.07 | 00:00:00 | | 2017-11-07 | 2,479,231 | 170.10 | 170.82 | 169.52 | 170.77 | 00:00:00 | | 2017-11-08 | 2,605,530 | 170.17 | 170.92 | 169.45 | 170.10 | 00:00:00 | | 2017-11-09 | 4,211,102 | 168.72 | 169.20 | 166.10 | 167.00 | 00:00:00 | | 2017-11-10 | 4,223,028 | 166.40 | 166.80 | 163.52 | 165.59 | 00:00:00 | | 2017-11-13 | 2,600,204 | 165.47 | 167.95 | 165.08 | 167.37 | 00:00:00 | | 2017-11-14 | 2,179,654 | 166.84 | 168.42 | 166.57 | 168.11 | 00:00:00 | | 2017-11-15 | 1,958,690 | 167.69 | 168.69 | 167.15 | 167.32 | 00:00:00 | | 2017-11-16 | 2,291,228 | 167.68 | 168.89 | 167.53 | 168.09 | 00:00:00 | | 2017-11-17 | 2,215,966 | 167.54 | 167.70 | 166.16 | 166.72 | 00:00:00 | | 2017-11-20 | 2,442,260 | 167.33 | 167.85 | 166.76 | 166.93 | 00:00:00 | | 2017-11-21 | 2,776,123 | 167.55 | 169.26 | 167.51 | 168.30 | 00:00:00 | | 2017-11-22 | 2,719,172 | 169.27 | 170.35 | 168.67 | 169.05 | 00:00:00 | | 2017-11-24 | 963,233 | 168.88 | 169.56 | 168.82 | 169.11 | 00:00:00 | | 2017-11-27 | 2,082,414 | 168.90 | 169.18 | 168.09 | 168.96 | 00:00:00 | | 2017-11-28 | 2,713,805 | 169.23 | 171.38 | 169.04 | 171.34 | 00:00:00 | | 2017-11-29 | 4,590,301 | 171.70 | 172.02 | 169.05 | 170.43 | 00:00:00 | | 2017-11-30 | 6,023,705 | 170.24 | 173.17 | 169.34 | 171.97 | 00:00:00 | | 2017-12-01 | 4,279,176 | 172.77 | 173.15 | 170.39 | 172.87 | 00:00:00 | | 2017-12-04 | 3,877,189 | 173.27 | 173.48 | 170.43 | 170.65 | 00:00:00 | | 2017-12-05 | 3,224,649 | 173.39 | 174.25 | 172.46 | 172.99 | 00:00:00 | | 2017-12-06 | 2,619,230 | 173.39 | 174.44 | 173.00 | 173.48 | 00:00:00 | | 2017-12-07 | 2,273,853 | 172.55 | 173.29 | 171.92 | 172.91 | 00:00:00 | | 2017-12-08 | 2,218,967 | 173.05 | 173.54 | 172.51 | 173.15 | 00:00:00 | | 2017-12-11 | 2,315,470 | 172.94 | 173.25 | 172.22 | 173.25 | 00:00:00 | | 2017-12-12 | 2,801,698 | 173.00 | 173.20 | 171.85 | 172.23 | 00:00:00 | | 2017-12-13 | 2,539,685 | 172.44 | 173.96 | 172.40 | 173.55 | 00:00:00 | | 2017-12-14 | 2,664,560 | 173.47 | 174.08 | 172.83 | 173.14 | 00:00:00 | | 2017-12-15 | 6,705,545 | 173.77 | 175.09 | 173.68 | 174.06 | 00:00:00 | | 2017-12-18 | 2,412,456 | 174.99 | 175.78 | 174.11 | 174.20 | 00:00:00 | | 2017-12-19 | 3,118,191 | 174.49 | 174.90 | 173.08 | 173.39 | 00:00:00 | | 2017-12-20 | 2,247,853 | 173.55 | 173.88 | 171.71 | 172.17 | 00:00:00 | | 2017-12-21 | 2,319,998 | 172.68 | 172.75 | 171.67 | 171.85 | 00:00:00 | | 2017-12-22 | 2,031,711 | 171.38 | 172.04 | 170.55 | 171.42 | 00:00:00 | | 2017-12-26 | 1,279,288 | 171.09 | 171.64 | 170.82 | 171.29 | 00:00:00 | | 2017-12-27 | 1,571,242 | 171.33 | 172.74 | 170.85 | 172.67 | 00:00:00 | | 2017-12-28 | 1,590,045 | 173.26 | 173.55 | 172.62 | 173.10 | 00:00:00 | | 2017-12-29 | 2,192,700 | 172.98 | 172.98 | 171.92 | 172.12 | 00:00:00 | | 2018-01-02 | 3,494,917 | 173.73 | 174.48 | 172.66 | 173.22 | 00:00:00 | | 2018-01-03 | 3,786,929 | 173.23 | 173.64 | 172.00 | 172.49 | 00:00:00 | | 2018-01-04 | 2,743,319 | 173.24 | 174.13 | 172.73 | 173.70 | 00:00:00 | | 2018-01-05 | 3,731,441 | 174.00 | 175.00 | 173.40 | 174.05 | 00:00:00 | | 2018-01-08 | 1,939,624 | 173.74 | 174.21 | 172.93 | 173.93 | 00:00:00 | | 2018-01-09 | 2,673,002 | 174.23 | 174.23 | 173.01 | 173.54 | 00:00:00 | | 2018-01-10 | 2,172,517 | 173.50 | 174.00 | 172.47 | 173.51 | 00:00:00 | | 2018-01-11 | 3,068,998 | 173.56 | 174.55 | 172.10 | 173.39 | 00:00:00 | | 2018-01-12 | 2,881,394 | 173.36 | 173.79 | 172.88 | 173.57 | 00:00:00 | | 2018-01-16 | 3,661,415 | 173.62 | 174.41 | 172.88 | 173.68 | 00:00:00 | | 2018-01-17 | 4,124,839 | 174.35 | 175.69 | 173.88 | 174.98 | 00:00:00 | | 2018-01-18 | 2,049,776 | 175.19 | 175.45 | 173.90 | 174.57 | 00:00:00 | | 2018-01-19 | 3,687,427 | 174.99 | 176.64 | 174.38 | 176.12 | 00:00:00 | | 2018-01-22 | 3,111,806 | 175.97 | 176.83 | 175.61 | 176.21 | 00:00:00 | | 2018-01-23 | 2,947,510 | 175.57 | 177.75 | 174.85 | 176.81 | 00:00:00 | | 2018-01-24 | 2,727,889 | 177.30 | 177.30 | 175.25 | 176.12 | 00:00:00 | | 2018-01-25 | 2,812,304 | 176.40 | 176.62 | 174.66 | 175.66 | 00:00:00 | | 2018-01-26 | 3,875,199 | 175.67 | 178.40 | 175.01 | 178.36 | 00:00:00 | | 2018-01-29 | 5,998,617 | 178.30 | 178.70 | 177.24 | 177.77 | 00:00:00 | | 2018-01-30 | 9,390,600 | 177.10 | 177.67 | 170.85 | 172.48 | 00:00:00 | | 2018-01-31 | 6,832,229 | 173.60 | 174.30 | 170.27 | 171.14 | 00:00:00 | | 2018-02-01 | 4,747,750 | 170.27 | 173.54 | 168.89 | 171.90 | 00:00:00 | | 2018-02-02 | 4,562,063 | 170.80 | 172.73 | 168.99 | 169.38 | 00:00:00 | | 2018-02-05 | 7,200,161 | 168.61 | 169.46 | 153.86 | 163.85 | 00:00:00 | | 2018-02-06 | 6,782,929 | 158.35 | 166.05 | 158.25 | 165.18 | 00:00:00 | | 2018-02-07 | 4,926,698 | 164.86 | 168.26 | 164.52 | 165.71 | 00:00:00 | | 2018-02-08 | 5,412,844 | 165.69 | 165.73 | 158.76 | 158.97 | 00:00:00 | | 2018-02-09 | 7,172,175 | 159.98 | 161.98 | 155.23 | 160.80 | 00:00:00 | | 2018-02-12 | 5,244,251 | 162.37 | 165.89 | 161.50 | 163.90 | 00:00:00 | | 2018-02-13 | 5,401,178 | 163.00 | 163.83 | 161.72 | 162.40 | 00:00:00 | | 2018-02-14 | 5,846,477 | 161.44 | 162.02 | 159.68 | 159.99 | 00:00:00 | | 2018-02-15 | 4,926,716 | 161.14 | 161.52 | 158.81 | 160.78 | 00:00:00 | | 2018-02-16 | 7,148,544 | 159.47 | 159.90 | 157.76 | 157.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
