|
 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 | | 2018-02-16 | 7,148,544 | 159.47 | 159.90 | 157.76 | 157.79 | 00:00:00 | | 2018-02-20 | 5,185,970 | 157.00 | 159.16 | 156.28 | 157.16 | 00:00:00 | | 2018-02-21 | 6,512,546 | 157.76 | 161.32 | 157.60 | 158.64 | 00:00:00 | | 2018-02-22 | 4,393,003 | 158.95 | 161.40 | 158.90 | 160.66 | 00:00:00 | | 2018-02-23 | 4,209,915 | 161.44 | 163.31 | 161.44 | 163.06 | 00:00:00 | | 2018-02-26 | 3,895,851 | 164.00 | 164.75 | 162.30 | 163.58 | 00:00:00 | | 2018-02-27 | 4,895,502 | 164.19 | 164.50 | 160.64 | 160.66 | 00:00:00 | | 2018-02-28 | 6,043,547 | 160.43 | 161.21 | 157.72 | 157.74 | 00:00:00 | | 2018-03-01 | 5,608,962 | 157.80 | 160.43 | 155.21 | 155.70 | 00:00:00 | | 2018-03-02 | 11,754,262 | 148.91 | 150.45 | 146.84 | 148.27 | 00:00:00 | | 2018-03-05 | 6,397,841 | 148.28 | 151.48 | 147.92 | 151.03 | 00:00:00 | | 2018-03-06 | 5,015,408 | 151.25 | 151.71 | 150.13 | 151.20 | 00:00:00 | | 2018-03-07 | 4,492,049 | 149.86 | 152.74 | 149.68 | 152.38 | 00:00:00 | | 2018-03-08 | 4,246,657 | 152.73 | 154.61 | 152.65 | 154.44 | 00:00:00 | | 2018-03-09 | 4,722,315 | 155.62 | 157.73 | 154.84 | 157.24 | 00:00:00 | | 2018-03-12 | 4,137,391 | 157.74 | 159.45 | 157.51 | 157.74 | 00:00:00 | | 2018-03-13 | 4,305,389 | 158.56 | 159.89 | 158.21 | 158.22 | 00:00:00 | | 2018-03-14 | 3,874,466 | 159.00 | 159.51 | 157.24 | 158.24 | 00:00:00 | | 2018-03-15 | 5,715,337 | 158.71 | 162.15 | 158.59 | 161.61 | 00:00:00 | | 2018-03-16 | 13,580,136 | 161.88 | 163.23 | 161.58 | 162.36 | 00:00:00 | | 2018-03-19 | 4,031,469 | 162.00 | 162.36 | 158.21 | 159.01 | 00:00:00 | | 2018-03-20 | 3,034,736 | 159.75 | 160.67 | 159.25 | 159.38 | 00:00:00 | | 2018-03-21 | 3,494,739 | 160.00 | 160.41 | 158.29 | 158.66 | 00:00:00 | | 2018-03-22 | 3,646,979 | 157.85 | 159.12 | 156.85 | 157.04 | 00:00:00 | | 2018-03-23 | 3,337,592 | 157.59 | 158.08 | 154.92 | 154.98 | 00:00:00 | | 2018-03-26 | 3,419,642 | 156.21 | 158.20 | 156.21 | 158.01 | 00:00:00 | | 2018-03-27 | 3,194,878 | 158.50 | 159.77 | 156.47 | 157.48 | 00:00:00 | | 2018-03-28 | 3,913,249 | 157.84 | 159.76 | 157.82 | 158.41 | 00:00:00 | | 2018-03-29 | 5,289,487 | 159.00 | 159.83 | 156.38 | 156.38 | 00:00:00 | | 2018-04-02 | 6,960,137 | 158.27 | 160.16 | 155.25 | 157.72 | 00:00:00 | | 2018-04-03 | 4,719,350 | 157.98 | 160.53 | 157.30 | 160.40 | 00:00:00 | | 2018-04-04 | 4,888,038 | 158.50 | 162.15 | 157.88 | 161.73 | 00:00:00 | | 2018-04-05 | 4,503,889 | 162.40 | 164.56 | 161.75 | 163.95 | 00:00:00 | | 2018-04-06 | 4,321,878 | 162.42 | 163.78 | 160.91 | 161.25 | 00:00:00 | | 2018-04-09 | 3,581,531 | 162.22 | 163.57 | 161.06 | 161.23 | 00:00:00 | | 2018-04-10 | 3,926,051 | 162.83 | 163.96 | 162.05 | 162.77 | 00:00:00 | | 2018-04-11 | 2,711,129 | 162.50 | 164.06 | 162.28 | 163.34 | 00:00:00 | | 2018-04-12 | 5,178,889 | 163.59 | 165.40 | 161.54 | 161.62 | 00:00:00 | | 2018-04-13 | 2,452,777 | 162.16 | 163.16 | 161.26 | 161.73 | 00:00:00 | | 2018-04-16 | 3,115,186 | 161.30 | 162.44 | 160.86 | 161.63 | 00:00:00 | | 2018-04-17 | 2,861,915 | 162.39 | 163.48 | 162.06 | 162.55 | 00:00:00 | | 2018-04-18 | 2,503,128 | 162.59 | 163.31 | 161.74 | 161.81 | 00:00:00 | | 2018-04-19 | 3,276,623 | 161.61 | 162.10 | 158.78 | 159.53 | 00:00:00 | | 2018-04-20 | 3,961,213 | 159.33 | 160.73 | 158.51 | 158.77 | 00:00:00 | | 2018-04-23 | 3,051,878 | 158.97 | 159.69 | 158.15 | 158.99 | 00:00:00 | | 2018-04-24 | 2,904,359 | 159.75 | 159.83 | 156.76 | 157.32 | 00:00:00 | | 2018-04-25 | 3,688,187 | 157.09 | 157.34 | 155.01 | 155.94 | 00:00:00 | | 2018-04-26 | 3,680,630 | 156.46 | 159.46 | 155.65 | 158.90 | 00:00:00 | | 2018-04-27 | 4,141,496 | 159.48 | 159.85 | 158.21 | 158.30 | 00:00:00 | | 2018-04-30 | 12,936,544 | 164.69 | 167.95 | 163.75 | 167.44 | 00:00:00 | | 2018-05-01 | 6,560,143 | 166.38 | 166.50 | 162.10 | 163.44 | 00:00:00 | | 2018-05-02 | 4,318,436 | 162.15 | 163.20 | 160.44 | 160.68 | 00:00:00 | | 2018-05-03 | 3,450,094 | 160.60 | 160.84 | 159.08 | 160.08 | 00:00:00 | | 2018-05-04 | 4,283,643 | 159.95 | 165.45 | 159.90 | 165.03 | 00:00:00 | | 2018-05-07 | 3,378,990 | 166.77 | 167.30 | 164.65 | 165.00 | 00:00:00 | | 2018-05-08 | 2,808,116 | 164.44 | 165.59 | 163.75 | 164.77 | 00:00:00 | | 2018-05-09 | 2,762,488 | 165.00 | 165.21 | 163.05 | 164.24 | 00:00:00 | | 2018-05-10 | 1,675,139 | 164.45 | 165.64 | 164.31 | 165.07 | 00:00:00 | | 2018-05-11 | 2,258,462 | 165.00 | 165.98 | 164.85 | 165.39 | 00:00:00 | | 2018-05-14 | 2,537,289 | 165.65 | 165.98 | 164.32 | 164.72 | 00:00:00 | | 2018-05-15 | 3,471,278 | 164.27 | 164.65 | 162.33 | 163.06 | 00:00:00 | | 2018-05-16 | 2,522,035 | 163.24 | 163.94 | 161.74 | 162.87 | 00:00:00 | | 2018-05-17 | 2,975,505 | 162.63 | 163.23 | 160.73 | 161.31 | 00:00:00 | | 2018-05-18 | 2,318,045 | 161.68 | 162.84 | 160.55 | 160.98 | 00:00:00 | | 2018-05-21 | 2,390,960 | 161.78 | 161.97 | 160.61 | 161.48 | 00:00:00 | | 2018-05-22 | 3,223,994 | 162.06 | 162.09 | 159.16 | 159.45 | 00:00:00 | | 2018-05-23 | 3,835,129 | 159.70 | 161.65 | 159.16 | 161.62 | 00:00:00 | | 2018-05-24 | 3,378,040 | 161.11 | 162.60 | 160.44 | 162.39 | 00:00:00 | | 2018-05-25 | 2,582,090 | 162.44 | 163.95 | 162.10 | 163.21 | 00:00:00 | | 2018-05-29 | 3,197,053 | 162.43 | 162.72 | 160.21 | 160.62 | 00:00:00 | | 2018-05-30 | 2,396,547 | 161.41 | 162.10 | 160.82 | 161.82 | 00:00:00 | | 2018-05-31 | 4,878,798 | 161.18 | 161.63 | 159.94 | 160.01 | 00:00:00 | | 2018-06-01 | 3,203,782 | 159.90 | 160.05 | 159.02 | 159.16 | 00:00:00 | | 2018-06-04 | 3,171,685 | 160.08 | 160.49 | 159.54 | 160.22 | 00:00:00 | | 2018-06-05 | 2,949,927 | 159.97 | 160.99 | 158.98 | 159.48 | 00:00:00 | | 2018-06-06 | 3,586,190 | 159.79 | 162.39 | 159.33 | 162.38 | 00:00:00 | | 2018-06-07 | 8,342,535 | 163.75 | 170.00 | 163.69 | 169.48 | 00:00:00 | | 2018-06-08 | 5,056,578 | 169.02 | 171.56 | 168.46 | 168.91 | 00:00:00 | | 2018-06-11 | 3,246,464 | 169.04 | 169.04 | 166.26 | 166.49 | 00:00:00 | | 2018-06-12 | 2,985,260 | 166.82 | 167.24 | 166.23 | 166.73 | 00:00:00 | | 2018-06-13 | 3,140,508 | 166.99 | 167.61 | 166.55 | 166.58 | 00:00:00 | | 2018-06-14 | 2,389,963 | 167.04 | 167.94 | 166.68 | 167.05 | 00:00:00 | | 2018-06-15 | 7,384,360 | 166.10 | 166.60 | 164.59 | 166.46 | 00:00:00 | | 2018-06-18 | 4,297,727 | 165.53 | 166.58 | 163.81 | 166.28 | 00:00:00 | | 2018-06-19 | 3,343,102 | 164.62 | 165.51 | 164.24 | 164.97 | 00:00:00 | | 2018-06-20 | 3,649,511 | 164.91 | 165.53 | 162.37 | 162.56 | 00:00:00 | | 2018-06-21 | 4,655,807 | 163.29 | 163.60 | 159.54 | 160.53 | 00:00:00 | | 2018-06-22 | 10,927,291 | 161.27 | 165.14 | 161.26 | 164.55 | 00:00:00 | | 2018-06-25 | 6,126,774 | 163.00 | 163.00 | 158.95 | 159.81 | 00:00:00 | | 2018-06-26 | 3,375,117 | 160.01 | 161.86 | 159.80 | 160.91 | 00:00:00 | | 2018-06-27 | 4,961,158 | 159.05 | 160.49 | 157.38 | 157.42 | 00:00:00 | | 2018-06-28 | 4,136,532 | 157.25 | 157.33 | 155.10 | 156.32 | 00:00:00 | | 2018-06-29 | 4,024,512 | 156.76 | 157.95 | 156.07 | 156.69 | 00:00:00 | | 2018-07-02 | 3,023,959 | 155.99 | 156.87 | 155.45 | 156.87 | 00:00:00 | | 2018-07-03 | 1,437,699 | 157.36 | 157.82 | 156.31 | 156.48 | 00:00:00 | | 2018-07-05 | 2,248,320 | 156.90 | 157.67 | 156.50 | 157.32 | 00:00:00 | | 2018-07-06 | 3,441,328 | 157.77 | 160.57 | 157.45 | 159.42 | 00:00:00 | | 2018-07-09 | 2,477,291 | 160.47 | 160.80 | 159.37 | 159.94 | 00:00:00 | | 2018-07-10 | 2,187,530 | 159.83 | 160.98 | 159.46 | 160.62 | 00:00:00 | | 2018-07-11 | 3,203,795 | 158.89 | 159.71 | 157.70 | 158.62 | 00:00:00 | | 2018-07-12 | 2,360,824 | 159.15 | 159.78 | 158.82 | 159.12 | 00:00:00 | | 2018-07-13 | 5,187,544 | 157.40 | 158.76 | 155.28 | 158.51 | 00:00:00 | | 2018-07-16 | 2,818,313 | 158.62 | 159.28 | 157.96 | 158.78 | 00:00:00 | | 2018-07-17 | 1,877,482 | 158.56 | 160.00 | 158.56 | 159.75 | 00:00:00 | | 2018-07-18 | 3,824,040 | 159.85 | 159.87 | 157.81 | 157.93 | 00:00:00 | | 2018-07-19 | 4,869,720 | 157.59 | 158.64 | 157.11 | 157.41 | 00:00:00 | | 2018-07-20 | 2,697,080 | 157.20 | 158.35 | 156.28 | 157.97 | 00:00:00 | | 2018-07-23 | 2,754,730 | 157.80 | 158.83 | 157.04 | 158.75 | 00:00:00 | | 2018-07-24 | 3,388,383 | 159.24 | 159.58 | 157.52 | 157.94 | 00:00:00 | | 2018-07-25 | 4,369,823 | 157.69 | 158.99 | 157.41 | 158.89 | 00:00:00 | | 2018-07-26 | 7,409,782 | 158.23 | 158.89 | 154.71 | 156.14 | 00:00:00 | | 2018-07-27 | 4,287,282 | 156.58 | 158.01 | 156.40 | 157.48 | 00:00:00 | | 2018-07-30 | 3,274,878 | 157.39 | 160.02 | 157.09 | 158.64 | 00:00:00 | | 2018-07-31 | 3,530,344 | 158.70 | 159.00 | 157.23 | 157.54 | 00:00:00 | | 2018-08-01 | 4,253,003 | 156.57 | 157.22 | 155.66 | 156.92 | 00:00:00 | | 2018-08-02 | 6,245,890 | 156.65 | 156.93 | 153.13 | 155.41 | 00:00:00 | | 2018-08-03 | 3,673,120 | 155.70 | 156.97 | 154.29 | 156.21 | 00:00:00 | | 2018-08-06 | 2,375,200 | 156.03 | 157.41 | 155.46 | 156.72 | 00:00:00 | | 2018-08-07 | 1,929,394 | 156.91 | 157.20 | 155.84 | 156.04 | 00:00:00 | | 2018-08-08 | 2,988,536 | 156.49 | 158.93 | 156.17 | 158.92 | 00:00:00 | | 2018-08-09 | 2,764,451 | 158.84 | 159.62 | 157.96 | 159.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
