|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 2,764,451 | 158.84 | 159.62 | 157.96 | 159.30 | 00:00:00 | | 2018-08-10 | 3,343,459 | 158.34 | 159.51 | 157.87 | 158.68 | 00:00:00 | | 2018-08-13 | 2,879,590 | 158.48 | 158.99 | 157.25 | 158.14 | 00:00:00 | | 2018-08-14 | 3,111,910 | 158.35 | 161.43 | 158.19 | 160.60 | 00:00:00 | | 2018-08-15 | 3,355,474 | 159.81 | 160.46 | 158.37 | 159.88 | 00:00:00 | | 2018-08-16 | 2,822,325 | 160.15 | 162.28 | 160.15 | 161.73 | 00:00:00 | | 2018-08-17 | 2,527,422 | 161.90 | 161.90 | 160.24 | 161.15 | 00:00:00 | | 2018-08-20 | 2,659,503 | 161.29 | 162.16 | 161.10 | 161.68 | 00:00:00 | | 2018-08-21 | 1,920,897 | 161.46 | 161.95 | 161.02 | 161.04 | 00:00:00 | | 2018-08-22 | 2,317,341 | 161.41 | 161.51 | 160.08 | 160.55 | 00:00:00 | | 2018-08-23 | 2,755,807 | 160.56 | 160.79 | 158.37 | 159.05 | 00:00:00 | | 2018-08-24 | 2,199,440 | 158.74 | 159.86 | 158.30 | 159.38 | 00:00:00 | | 2018-08-27 | 2,627,116 | 160.23 | 160.52 | 159.20 | 160.48 | 00:00:00 | | 2018-08-28 | 2,138,158 | 160.55 | 161.67 | 160.16 | 161.64 | 00:00:00 | | 2018-08-29 | 3,168,231 | 161.92 | 163.34 | 161.69 | 163.11 | 00:00:00 | | 2018-08-30 | 3,038,737 | 163.03 | 163.29 | 162.37 | 162.80 | 00:00:00 | | 2018-08-31 | 3,649,768 | 161.53 | 162.91 | 161.53 | 162.23 | 00:00:00 | | 2018-09-04 | 3,296,272 | 161.81 | 161.98 | 160.07 | 161.72 | 00:00:00 | | 2018-09-05 | 2,749,174 | 161.60 | 163.40 | 161.19 | 163.24 | 00:00:00 | | 2018-09-06 | 3,133,754 | 163.04 | 164.30 | 162.70 | 163.74 | 00:00:00 | | 2018-09-07 | 2,868,309 | 163.58 | 164.20 | 163.14 | 163.90 | 00:00:00 | | 2018-09-10 | 3,080,062 | 164.48 | 166.02 | 164.24 | 165.07 | 00:00:00 | | 2018-09-11 | 2,946,393 | 164.88 | 165.93 | 164.20 | 164.62 | 00:00:00 | | 2018-09-12 | 2,613,354 | 164.32 | 165.42 | 163.74 | 164.74 | 00:00:00 | | 2018-09-13 | 3,663,571 | 165.45 | 165.46 | 161.70 | 162.40 | 00:00:00 | | 2018-09-14 | 3,939,824 | 163.00 | 163.11 | 160.25 | 160.84 | 00:00:00 | | 2018-09-17 | 5,360,039 | 159.55 | 159.82 | 156.56 | 158.14 | 00:00:00 | | 2018-09-18 | 3,722,864 | 158.17 | 159.08 | 157.58 | 157.77 | 00:00:00 | | 2018-09-19 | 2,821,953 | 158.71 | 159.49 | 157.72 | 159.18 | 00:00:00 | | 2018-09-20 | 3,218,707 | 160.21 | 161.05 | 159.37 | 160.79 | 00:00:00 | | 2018-09-21 | 8,805,474 | 162.71 | 165.30 | 162.51 | 165.30 | 00:00:00 | | 2018-09-24 | 4,375,289 | 163.90 | 164.08 | 161.12 | 163.31 | 00:00:00 | | 2018-09-25 | 5,282,930 | 164.59 | 167.18 | 164.07 | 166.41 | 00:00:00 | | 2018-09-26 | 3,092,556 | 166.40 | 167.51 | 165.55 | 165.76 | 00:00:00 | | 2018-09-27 | 2,361,259 | 165.62 | 167.27 | 165.30 | 166.53 | 00:00:00 | | 2018-09-28 | 3,390,221 | 166.74 | 167.83 | 166.51 | 167.29 | 00:00:00 | | 2018-10-01 | 3,126,616 | 168.37 | 168.95 | 166.66 | 166.67 | 00:00:00 | | 2018-10-02 | 3,071,198 | 166.35 | 167.04 | 165.18 | 165.18 | 00:00:00 | | 2018-10-03 | 3,830,275 | 166.10 | 167.60 | 164.37 | 164.66 | 00:00:00 | | 2018-10-04 | 3,230,440 | 164.89 | 166.07 | 164.50 | 165.80 | 00:00:00 | | 2018-10-05 | 2,822,503 | 166.24 | 167.49 | 165.79 | 166.57 | 00:00:00 | | 2018-10-08 | 2,560,488 | 166.25 | 168.17 | 166.12 | 167.77 | 00:00:00 | | 2018-10-09 | 4,158,072 | 168.16 | 170.56 | 167.81 | 169.83 | 00:00:00 | | 2018-10-10 | 4,135,279 | 171.99 | 172.00 | 168.22 | 168.37 | 00:00:00 | | 2018-10-11 | 1,232,872 | 166.41 | 167.67 | 165.30 | 165.68 | 00:00:00 | | 2018-10-12 | 3,446,093 | 163.93 | 164.96 | 161.86 | 163.82 | 00:00:00 | | 2018-10-15 | 4,265,948 | 164.69 | 165.47 | 163.64 | 163.67 | 00:00:00 | | 2018-10-16 | 4,094,663 | 163.44 | 164.46 | 162.90 | 164.07 | 00:00:00 | | 2018-10-17 | 3,608,363 | 164.47 | 167.73 | 164.11 | 166.77 | 00:00:00 | | 2018-10-18 | 3,378,587 | 166.64 | 167.99 | 165.77 | 166.81 | 00:00:00 | | 2018-10-19 | 3,509,973 | 166.39 | 168.15 | 166.30 | 167.49 | 00:00:00 | | 2018-10-22 | 5,687,812 | 167.98 | 169.81 | 166.19 | 166.63 | 00:00:00 | | 2018-10-23 | 2,816,072 | 171.20 | 175.95 | 170.50 | 175.82 | 00:00:00 | | 2018-10-24 | 7,866,377 | 176.13 | 178.00 | 174.43 | 177.35 | 00:00:00 | | 2018-10-25 | 4,646,367 | 177.56 | 178.27 | 174.60 | 175.31 | 00:00:00 | | 2018-10-26 | 4,741,914 | 174.60 | 174.93 | 172.60 | 173.34 | 00:00:00 | | 2018-10-29 | 3,485,180 | 175.00 | 176.16 | 172.22 | 173.23 | 00:00:00 | | 2018-10-30 | 5,582,931 | 173.51 | 178.59 | 173.44 | 178.49 | 00:00:00 | | 2018-10-31 | 5,424,712 | 178.81 | 178.96 | 176.37 | 176.90 | 00:00:00 | | 2018-11-01 | 3,701,151 | 176.67 | 177.35 | 174.70 | 174.88 | 00:00:00 | | 2018-11-02 | 4,188,050 | 176.45 | 176.99 | 174.00 | 176.75 | 00:00:00 | | 2018-11-05 | 4,747,298 | 177.41 | 181.10 | 177.00 | 180.39 | 00:00:00 | | 2018-11-06 | 4,864,654 | 180.03 | 182.86 | 179.49 | 182.71 | 00:00:00 | | 2018-11-07 | 4,363,930 | 183.00 | 184.48 | 181.88 | 184.25 | 00:00:00 | | 2018-11-08 | 3,318,599 | 184.29 | 186.04 | 184.08 | 185.48 | 00:00:00 | | 2018-11-09 | 3,237,062 | 186.00 | 186.58 | 185.07 | 185.94 | 00:00:00 | | 2018-11-12 | 735,843 | 185.95 | 187.42 | 185.42 | 185.59 | 00:00:00 | | 2018-11-13 | 2,358,173 | 183.94 | 184.92 | 183.32 | 184.01 | 00:00:00 | | 2018-11-14 | 3,407,486 | 184.22 | 185.09 | 183.36 | 183.85 | 00:00:00 | | 2018-11-15 | 3,350,882 | 182.97 | 183.98 | 181.52 | 183.56 | 00:00:00 | | 2018-11-16 | 3,759,462 | 183.50 | 187.77 | 183.42 | 187.59 | 00:00:00 | | 2018-11-19 | 3,745,905 | 187.74 | 188.90 | 185.79 | 186.72 | 00:00:00 | | 2018-11-20 | 3,708,429 | 185.67 | 186.63 | 183.03 | 183.71 | 00:00:00 | | 2018-11-21 | 3,410,745 | 183.21 | 185.57 | 182.70 | 182.72 | 00:00:00 | | 2018-11-23 | 1,747,670 | 182.52 | 183.00 | 181.07 | 181.93 | 00:00:00 | | 2018-11-26 | 1,416,720 | 182.40 | 183.58 | 182.16 | 182.69 | 00:00:00 | | 2018-11-27 | 2,194,245 | 183.33 | 184.64 | 183.19 | 184.63 | 00:00:00 | | 2018-11-28 | 3,279,454 | 185.97 | 188.05 | 184.72 | 187.85 | 00:00:00 | | 2018-11-29 | 4,617,087 | 190.72 | 190.88 | 188.61 | 189.26 | 00:00:00 | | 2018-11-30 | 6,635,621 | 188.34 | 189.23 | 186.76 | 188.51 | 00:00:00 | | 2018-12-03 | 4,396,148 | 188.10 | 188.42 | 184.67 | 185.37 | 00:00:00 | | 2018-12-04 | 577,317 | 185.79 | 187.80 | 185.62 | 186.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
