|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,525,700 | 29.57 | 30.06 | 29.52 | 29.89 | 00:00:00 | | 2001-06-08 | 2,461,900 | 29.66 | 30.00 | 28.91 | 29.45 | 00:00:00 | | 2001-06-11 | 2,642,300 | 29.45 | 29.99 | 29.25 | 29.91 | 00:00:00 | | 2001-06-12 | 3,717,600 | 29.67 | 30.05 | 29.48 | 29.81 | 00:00:00 | | 2001-06-13 | 3,222,700 | 29.92 | 30.29 | 29.85 | 30.00 | 00:00:00 | | 2001-06-14 | 4,808,100 | 30.00 | 30.40 | 29.80 | 29.96 | 00:00:00 | | 2001-06-15 | 11,853,500 | 29.34 | 29.88 | 28.42 | 28.67 | 00:00:00 | | 2001-06-18 | 5,075,800 | 28.42 | 28.55 | 28.14 | 28.50 | 00:00:00 | | 2001-06-19 | 4,407,300 | 28.50 | 28.80 | 27.98 | 28.20 | 00:00:00 | | 2001-06-20 | 3,903,200 | 28.00 | 28.51 | 27.80 | 28.22 | 00:00:00 | | 2001-06-21 | 3,504,300 | 28.00 | 28.66 | 28.00 | 28.64 | 00:00:00 | | 2001-06-22 | 4,046,300 | 28.40 | 28.43 | 27.81 | 28.12 | 00:00:00 | | 2001-06-25 | 3,658,300 | 27.97 | 28.19 | 27.66 | 27.80 | 00:00:00 | | 2001-06-26 | 9,066,300 | 27.96 | 27.98 | 27.00 | 27.54 | 00:00:00 | | 2001-06-27 | 2,946,800 | 27.42 | 27.75 | 27.15 | 27.51 | 00:00:00 | | 2001-06-28 | 2,710,400 | 27.56 | 27.99 | 27.53 | 27.68 | 00:00:00 | | 2001-06-29 | 14,439,500 | 27.79 | 27.79 | 27.00 | 27.06 | 00:00:00 | | 2001-07-02 | 3,917,800 | 27.20 | 27.54 | 27.20 | 27.40 | 00:00:00 | | 2001-07-03 | 1,709,900 | 27.58 | 27.59 | 26.92 | 27.24 | 00:00:00 | | 2001-07-05 | 2,010,900 | 27.32 | 27.39 | 27.03 | 27.06 | 00:00:00 | | 2001-07-06 | 5,248,900 | 27.03 | 27.06 | 26.05 | 26.55 | 00:00:00 | | 2001-07-09 | 2,696,000 | 26.53 | 26.72 | 26.30 | 26.57 | 00:00:00 | | 2001-07-10 | 5,415,900 | 26.86 | 27.32 | 26.65 | 26.90 | 00:00:00 | | 2001-07-11 | 5,751,000 | 26.20 | 27.04 | 26.19 | 26.64 | 00:00:00 | | 2001-07-12 | 3,423,200 | 26.63 | 27.23 | 26.20 | 27.00 | 00:00:00 | | 2001-07-13 | 4,014,100 | 26.83 | 27.69 | 26.83 | 27.65 | 00:00:00 | | 2001-07-16 | 3,607,200 | 27.30 | 27.89 | 27.30 | 27.63 | 00:00:00 | | 2001-07-17 | 2,664,800 | 27.60 | 27.89 | 27.32 | 27.72 | 00:00:00 | | 2001-07-18 | 3,068,500 | 27.70 | 27.88 | 27.57 | 27.70 | 00:00:00 | | 2001-07-19 | 3,008,600 | 27.88 | 27.94 | 27.51 | 27.67 | 00:00:00 | | 2001-07-20 | 2,961,600 | 27.50 | 27.75 | 27.45 | 27.52 | 00:00:00 | | 2001-07-23 | 6,509,700 | 27.97 | 28.68 | 27.69 | 27.77 | 00:00:00 | | 2001-07-24 | 8,264,900 | 28.24 | 28.59 | 27.99 | 28.39 | 00:00:00 | | 2001-07-25 | 7,503,800 | 28.53 | 29.44 | 28.45 | 29.30 | 00:00:00 | | 2001-07-26 | 3,571,200 | 28.97 | 29.10 | 28.71 | 28.93 | 00:00:00 | | 2001-07-27 | 2,585,100 | 28.70 | 28.92 | 28.60 | 28.64 | 00:00:00 | | 2001-07-30 | 2,095,400 | 28.60 | 29.05 | 28.45 | 28.90 | 00:00:00 | | 2001-07-31 | 4,359,300 | 29.13 | 29.50 | 29.01 | 29.14 | 00:00:00 | | 2001-08-01 | 3,745,000 | 29.29 | 29.50 | 29.16 | 29.38 | 00:00:00 | | 2001-08-02 | 2,611,000 | 29.25 | 29.48 | 28.90 | 29.15 | 00:00:00 | | 2001-08-03 | 1,728,200 | 29.00 | 29.13 | 28.80 | 29.01 | 00:00:00 | | 2001-08-06 | 2,053,300 | 28.90 | 29.08 | 28.60 | 28.80 | 00:00:00 | | 2001-08-07 | 2,104,100 | 28.63 | 28.96 | 28.56 | 28.80 | 00:00:00 | | 2001-08-08 | 2,850,400 | 28.61 | 28.90 | 28.29 | 28.42 | 00:00:00 | | 2001-08-09 | 2,872,500 | 28.32 | 28.50 | 28.00 | 28.29 | 00:00:00 | | 2001-08-10 | 3,318,800 | 28.05 | 28.22 | 27.69 | 28.09 | 00:00:00 | | 2001-08-13 | 1,861,200 | 28.01 | 28.49 | 27.91 | 28.02 | 00:00:00 | | 2001-08-14 | 3,386,800 | 28.17 | 28.17 | 27.77 | 27.99 | 00:00:00 | | 2001-08-15 | 6,460,100 | 28.06 | 28.70 | 28.05 | 28.49 | 00:00:00 | | 2001-08-16 | 7,375,200 | 28.65 | 29.80 | 28.60 | 29.70 | 00:00:00 | | 2001-08-17 | 7,711,000 | 29.50 | 30.07 | 29.36 | 30.00 | 00:00:00 | | 2001-08-20 | 2,765,900 | 30.00 | 30.09 | 29.80 | 30.05 | 00:00:00 | | 2001-08-21 | 4,782,000 | 30.00 | 30.47 | 29.90 | 30.00 | 00:00:00 | | 2001-08-22 | 3,172,700 | 30.00 | 30.45 | 29.98 | 30.25 | 00:00:00 | | 2001-08-23 | 4,080,500 | 30.12 | 30.95 | 30.10 | 30.84 | 00:00:00 | | 2001-08-24 | 4,941,600 | 30.70 | 31.00 | 30.21 | 30.49 | 00:00:00 | | 2001-08-27 | 2,890,900 | 30.27 | 30.47 | 30.10 | 30.27 | 00:00:00 | | 2001-08-28 | 4,392,400 | 30.00 | 30.10 | 29.72 | 29.89 | 00:00:00 | | 2001-08-29 | 4,995,700 | 29.70 | 30.08 | 29.65 | 30.00 | 00:00:00 | | 2001-08-30 | 3,229,100 | 29.81 | 30.10 | 29.76 | 30.02 | 00:00:00 | | 2001-08-31 | 2,814,500 | 30.05 | 30.20 | 29.90 | 30.03 | 00:00:00 | | 2001-09-04 | 4,399,200 | 30.23 | 30.87 | 30.04 | 30.78 | 00:00:00 | | 2001-09-05 | 3,711,400 | 30.75 | 30.85 | 30.32 | 30.75 | 00:00:00 | | 2001-09-06 | 4,218,000 | 30.73 | 30.75 | 30.31 | 30.40 | 00:00:00 | | 2001-09-07 | 4,083,900 | 30.22 | 30.32 | 29.86 | 29.96 | 00:00:00 | | 2001-09-10 | 8,200,600 | 30.00 | 30.21 | 28.60 | 28.92 | 00:00:00 | | 2001-09-17 | 8,336,300 | 27.70 | 28.80 | 27.47 | 28.38 | 00:00:00 | | 2001-09-18 | 4,637,900 | 28.38 | 28.44 | 27.59 | 28.01 | 00:00:00 | | 2001-09-19 | 11,570,600 | 28.57 | 29.10 | 28.00 | 28.50 | 00:00:00 | | 2001-09-20 | 7,941,100 | 28.02 | 28.09 | 27.16 | 27.37 | 00:00:00 | | 2001-09-21 | 7,093,300 | 26.70 | 27.50 | 26.15 | 27.08 | 00:00:00 | | 2001-09-24 | 6,082,400 | 27.10 | 27.35 | 26.50 | 26.72 | 00:00:00 | | 2001-09-25 | 6,170,800 | 26.70 | 27.29 | 26.00 | 26.34 | 00:00:00 | | 2001-09-26 | 6,052,000 | 26.75 | 26.88 | 26.06 | 26.25 | 00:00:00 | | 2001-09-27 | 10,036,500 | 26.95 | 27.00 | 26.43 | 27.00 | 00:00:00 | | 2001-09-28 | 6,373,700 | 27.50 | 27.60 | 26.65 | 27.14 | 00:00:00 | | 2001-10-01 | 4,633,400 | 27.48 | 27.48 | 26.69 | 27.33 | 00:00:00 | | 2001-10-02 | 3,640,200 | 27.48 | 27.65 | 27.27 | 27.62 | 00:00:00 | | 2001-10-03 | 5,017,900 | 27.69 | 28.71 | 27.52 | 28.65 | 00:00:00 | | 2001-10-04 | 6,536,900 | 28.92 | 28.93 | 28.52 | 28.93 | 00:00:00 | | 2001-10-05 | 4,423,000 | 29.00 | 29.04 | 28.42 | 28.89 | 00:00:00 | | 2001-10-08 | 3,588,800 | 28.83 | 28.84 | 28.26 | 28.36 | 00:00:00 | | 2001-10-09 | 2,439,700 | 28.09 | 28.87 | 28.05 | 28.79 | 00:00:00 | | 2001-10-10 | 5,326,500 | 29.00 | 29.51 | 28.93 | 29.45 | 00:00:00 | | 2001-10-11 | 5,712,500 | 29.45 | 30.10 | 29.37 | 30.05 | 00:00:00 | | 2001-10-12 | 4,605,100 | 29.55 | 29.97 | 28.96 | 29.49 | 00:00:00 | | 2001-10-15 | 4,995,600 | 29.74 | 29.97 | 29.37 | 29.51 | 00:00:00 | | 2001-10-16 | 4,784,200 | 29.60 | 29.84 | 29.45 | 29.70 | 00:00:00 | | 2001-10-17 | 4,883,500 | 29.91 | 30.00 | 29.32 | 29.40 | 00:00:00 | | 2001-10-18 | 5,027,100 | 29.32 | 29.39 | 28.75 | 29.24 | 00:00:00 | | 2001-10-19 | 6,213,900 | 28.50 | 28.61 | 28.01 | 28.58 | 00:00:00 | | 2001-10-22 | 3,753,000 | 28.02 | 28.70 | 28.02 | 28.40 | 00:00:00 | | 2001-10-23 | 4,088,200 | 28.30 | 28.40 | 27.55 | 27.66 | 00:00:00 | | 2001-10-24 | 3,648,400 | 27.80 | 28.11 | 27.60 | 27.99 | 00:00:00 | | 2001-10-25 | 3,270,500 | 27.75 | 28.38 | 27.38 | 28.35 | 00:00:00 | | 2001-10-26 | 2,986,300 | 28.00 | 29.01 | 28.00 | 28.95 | 00:00:00 | | 2001-10-29 | 7,589,000 | 28.55 | 28.90 | 27.28 | 27.28 | 00:00:00 | | 2001-10-30 | 13,766,100 | 26.70 | 26.90 | 25.00 | 25.99 | 00:00:00 | | 2001-10-31 | 6,537,500 | 25.95 | 26.37 | 25.85 | 26.07 | 00:00:00 | | 2001-11-01 | 5,004,700 | 26.10 | 26.45 | 25.82 | 26.20 | 00:00:00 | | 2001-11-02 | 3,289,300 | 26.50 | 26.98 | 26.36 | 26.79 | 00:00:00 | | 2001-11-05 | 4,099,400 | 26.84 | 27.00 | 26.42 | 26.78 | 00:00:00 | | 2001-11-06 | 3,183,600 | 26.72 | 27.15 | 26.66 | 27.00 | 00:00:00 | | 2001-11-07 | 3,400,400 | 27.08 | 27.26 | 26.76 | 27.02 | 00:00:00 | | 2001-11-08 | 8,060,900 | 27.00 | 27.13 | 25.88 | 26.30 | 00:00:00 | | 2001-11-09 | 4,726,900 | 26.17 | 26.75 | 25.99 | 26.58 | 00:00:00 | | 2001-11-12 | 3,273,200 | 26.78 | 26.95 | 26.12 | 26.76 | 00:00:00 | | 2001-11-13 | 5,343,800 | 27.14 | 27.54 | 27.01 | 27.46 | 00:00:00 | | 2001-11-14 | 5,262,300 | 27.21 | 27.68 | 27.21 | 27.54 | 00:00:00 | | 2001-11-15 | 4,550,600 | 27.74 | 28.36 | 27.58 | 28.36 | 00:00:00 | | 2001-11-16 | 5,665,800 | 28.50 | 28.50 | 28.00 | 28.01 | 00:00:00 | | 2001-11-19 | 3,379,700 | 28.01 | 28.25 | 27.45 | 27.86 | 00:00:00 | | 2001-11-20 | 5,013,400 | 27.43 | 27.62 | 27.17 | 27.22 | 00:00:00 | | 2001-11-21 | 3,011,000 | 27.05 | 27.21 | 26.91 | 27.18 | 00:00:00 | | 2001-11-23 | 1,287,400 | 27.38 | 27.60 | 27.30 | 27.52 | 00:00:00 | | 2001-11-26 | 5,095,200 | 27.32 | 27.75 | 27.26 | 27.40 | 00:00:00 | | 2001-11-27 | 5,821,200 | 27.22 | 27.23 | 26.90 | 27.02 | 00:00:00 | | 2001-11-28 | 7,836,600 | 27.01 | 27.10 | 26.50 | 26.76 | 00:00:00 | | 2001-11-29 | 2,903,400 | 26.60 | 26.95 | 26.56 | 26.79 | 00:00:00 | | 2001-11-30 | 4,178,900 | 26.89 | 27.03 | 26.59 | 26.84 | 00:00:00 | | 2001-12-03 | 5,590,900 | 27.02 | 27.36 | 26.60 | 26.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
