|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 5,590,900 | 27.02 | 27.36 | 26.60 | 26.72 | 00:00:00 | 2001-12-04 | 4,188,100 | 26.96 | 26.96 | 26.60 | 26.87 | 00:00:00 | 2001-12-05 | 4,398,400 | 26.90 | 27.50 | 26.66 | 27.48 | 00:00:00 | 2001-12-06 | 5,010,300 | 27.35 | 27.72 | 27.31 | 27.62 | 00:00:00 | 2001-12-07 | 4,507,800 | 27.67 | 27.67 | 26.81 | 26.90 | 00:00:00 | 2001-12-10 | 4,267,000 | 27.05 | 27.49 | 26.86 | 27.02 | 00:00:00 | 2001-12-11 | 6,306,900 | 26.50 | 26.76 | 26.40 | 26.50 | 00:00:00 | 2001-12-12 | 8,120,000 | 26.70 | 26.75 | 25.45 | 25.64 | 00:00:00 | 2001-12-13 | 6,166,700 | 25.25 | 25.82 | 25.15 | 25.64 | 00:00:00 | 2001-12-14 | 7,769,600 | 26.10 | 27.08 | 26.05 | 26.80 | 00:00:00 | 2001-12-17 | 5,388,700 | 26.83 | 26.90 | 26.06 | 26.06 | 00:00:00 | 2001-12-18 | 3,427,200 | 26.38 | 26.66 | 26.13 | 26.40 | 00:00:00 | 2001-12-19 | 4,315,500 | 26.13 | 26.48 | 26.12 | 26.17 | 00:00:00 | 2001-12-20 | 4,533,400 | 26.15 | 26.34 | 25.65 | 25.65 | 00:00:00 | 2001-12-21 | 6,083,900 | 25.95 | 26.12 | 25.70 | 25.90 | 00:00:00 | 2001-12-24 | 1,280,900 | 25.95 | 26.06 | 25.84 | 25.85 | 00:00:00 | 2001-12-26 | 3,427,100 | 25.75 | 26.34 | 25.72 | 26.10 | 00:00:00 | 2001-12-27 | 4,841,700 | 26.36 | 26.90 | 26.05 | 26.73 | 00:00:00 | 2001-12-28 | 3,659,600 | 26.90 | 26.93 | 26.52 | 26.60 | 00:00:00 | 2001-12-31 | 3,051,300 | 26.41 | 26.90 | 26.41 | 26.47 | 00:00:00 | 2002-01-02 | 3,855,800 | 26.47 | 26.64 | 26.24 | 26.49 | 00:00:00 | 2002-01-03 | 4,813,300 | 26.52 | 26.96 | 26.52 | 26.79 | 00:00:00 | 2002-01-04 | 4,883,600 | 26.98 | 27.05 | 26.80 | 26.99 | 00:00:00 | 2002-01-07 | 3,683,800 | 27.00 | 27.47 | 26.82 | 27.20 | 00:00:00 | 2002-01-08 | 3,326,000 | 27.35 | 27.48 | 27.00 | 27.36 | 00:00:00 | 2002-01-09 | 3,219,200 | 27.22 | 27.45 | 26.81 | 26.88 | 00:00:00 | 2002-01-10 | 3,525,600 | 26.88 | 27.28 | 26.75 | 26.81 | 00:00:00 | 2002-01-11 | 4,397,100 | 26.88 | 27.00 | 26.34 | 26.34 | 00:00:00 | 2002-01-14 | 3,696,400 | 26.52 | 26.60 | 26.02 | 26.02 | 00:00:00 | 2002-01-15 | 5,553,200 | 26.55 | 26.70 | 26.02 | 26.20 | 00:00:00 | 2002-01-16 | 4,328,600 | 26.38 | 26.49 | 26.06 | 26.06 | 00:00:00 | 2002-01-17 | 4,294,100 | 26.33 | 26.54 | 26.10 | 26.48 | 00:00:00 | 2002-01-18 | 3,142,300 | 26.45 | 26.85 | 26.25 | 26.43 | 00:00:00 | 2002-01-22 | 4,561,600 | 26.53 | 27.05 | 26.52 | 26.80 | 00:00:00 | 2002-01-23 | 5,020,200 | 27.12 | 27.40 | 26.87 | 27.40 | 00:00:00 | 2002-01-24 | 6,085,400 | 27.44 | 27.45 | 26.30 | 26.47 | 00:00:00 | 2002-01-25 | 7,895,500 | 26.22 | 26.43 | 25.38 | 25.62 | 00:00:00 | 2002-01-28 | 4,459,200 | 25.52 | 26.38 | 25.51 | 26.38 | 00:00:00 | 2002-01-29 | 5,414,200 | 26.28 | 27.00 | 25.86 | 26.26 | 00:00:00 | 2002-01-30 | 4,966,900 | 26.20 | 27.00 | 26.10 | 26.99 | 00:00:00 | 2002-01-31 | 4,342,400 | 27.00 | 27.20 | 26.77 | 27.18 | 00:00:00 | 2002-02-01 | 3,430,700 | 26.88 | 27.05 | 26.63 | 26.63 | 00:00:00 | 2002-02-04 | 4,433,200 | 26.77 | 27.15 | 26.60 | 26.60 | 00:00:00 | 2002-02-05 | 4,835,300 | 26.70 | 27.29 | 26.56 | 27.20 | 00:00:00 | 2002-02-06 | 4,937,000 | 27.27 | 27.35 | 26.94 | 27.19 | 00:00:00 | 2002-02-07 | 3,398,200 | 27.25 | 27.45 | 27.04 | 27.06 | 00:00:00 | 2002-02-08 | 4,110,800 | 27.01 | 27.20 | 26.37 | 26.72 | 00:00:00 | 2002-02-11 | 2,654,000 | 26.56 | 27.14 | 26.51 | 27.00 | 00:00:00 | 2002-02-12 | 2,965,700 | 26.90 | 26.95 | 26.66 | 26.85 | 00:00:00 | 2002-02-13 | 4,306,500 | 26.85 | 27.08 | 26.70 | 26.93 | 00:00:00 | 2002-02-14 | 4,358,900 | 26.90 | 27.05 | 26.76 | 26.86 | 00:00:00 | 2002-02-15 | 3,739,900 | 26.93 | 27.28 | 26.75 | 26.75 | 00:00:00 | 2002-02-19 | 5,129,500 | 26.48 | 26.76 | 26.10 | 26.20 | 00:00:00 | 2002-02-20 | 3,675,000 | 26.25 | 26.98 | 26.20 | 26.97 | 00:00:00 | 2002-02-21 | 3,173,300 | 26.98 | 27.24 | 26.50 | 26.52 | 00:00:00 | 2002-02-22 | 2,970,200 | 26.50 | 27.06 | 26.39 | 26.95 | 00:00:00 | 2002-02-25 | 3,466,800 | 26.95 | 27.06 | 26.77 | 26.82 | 00:00:00 | 2002-02-26 | 3,687,000 | 26.81 | 26.97 | 26.45 | 26.50 | 00:00:00 | 2002-02-27 | 4,837,700 | 26.49 | 26.63 | 26.02 | 26.38 | 00:00:00 | 2002-02-28 | 4,267,500 | 26.53 | 26.65 | 26.10 | 26.10 | 00:00:00 | 2002-03-01 | 4,336,400 | 26.35 | 26.43 | 26.07 | 26.17 | 00:00:00 | 2002-03-04 | 5,179,900 | 26.30 | 27.10 | 26.25 | 26.85 | 00:00:00 | 2002-03-05 | 6,318,800 | 27.03 | 27.80 | 26.88 | 27.62 | 00:00:00 | 2002-03-06 | 5,999,500 | 27.84 | 28.60 | 27.78 | 28.06 | 00:00:00 | 2002-03-07 | 4,185,400 | 28.00 | 28.00 | 27.62 | 27.74 | 00:00:00 | 2002-03-08 | 4,279,800 | 27.80 | 28.20 | 27.74 | 27.91 | 00:00:00 | 2002-03-11 | 4,396,200 | 27.83 | 28.12 | 27.77 | 27.90 | 00:00:00 | 2002-03-12 | 5,145,800 | 27.70 | 28.54 | 27.65 | 28.35 | 00:00:00 | 2002-03-13 | 10,266,000 | 28.23 | 28.95 | 27.33 | 27.90 | 00:00:00 | 2002-03-14 | 3,966,500 | 28.22 | 28.43 | 27.99 | 28.15 | 00:00:00 | 2002-03-15 | 5,927,700 | 28.45 | 28.94 | 28.30 | 28.72 | 00:00:00 | 2002-03-18 | 2,980,600 | 28.70 | 28.79 | 28.27 | 28.44 | 00:00:00 | 2002-03-19 | 2,600,100 | 28.32 | 28.81 | 28.32 | 28.80 | 00:00:00 | 2002-03-20 | 3,627,900 | 28.42 | 29.00 | 28.41 | 28.75 | 00:00:00 | 2002-03-21 | 3,336,800 | 28.72 | 29.06 | 28.52 | 28.70 | 00:00:00 | 2002-03-22 | 7,366,800 | 28.00 | 28.53 | 27.65 | 27.65 | 00:00:00 | 2002-03-25 | 4,641,800 | 27.15 | 27.54 | 27.05 | 27.22 | 00:00:00 | 2002-03-26 | 3,029,300 | 27.14 | 27.69 | 27.12 | 27.49 | 00:00:00 | 2002-03-27 | 3,057,100 | 27.40 | 28.10 | 27.28 | 27.94 | 00:00:00 | 2002-03-28 | 2,958,000 | 27.95 | 28.28 | 27.72 | 27.75 | 00:00:00 | 2002-04-01 | 3,040,700 | 27.55 | 27.62 | 27.10 | 27.25 | 00:00:00 | 2002-04-02 | 2,470,600 | 27.00 | 27.73 | 27.00 | 27.50 | 00:00:00 | 2002-04-03 | 3,165,700 | 27.45 | 27.77 | 27.21 | 27.49 | 00:00:00 | 2002-04-04 | 3,526,100 | 27.70 | 27.83 | 27.50 | 27.79 | 00:00:00 | 2002-04-05 | 4,274,100 | 27.56 | 28.50 | 27.56 | 28.35 | 00:00:00 | 2002-04-08 | 2,683,300 | 28.00 | 28.60 | 28.00 | 28.49 | 00:00:00 | 2002-04-09 | 7,697,300 | 28.58 | 28.97 | 28.02 | 28.15 | 00:00:00 | 2002-04-10 | 7,097,800 | 28.15 | 28.24 | 27.66 | 27.95 | 00:00:00 | 2002-04-11 | 4,989,700 | 28.05 | 28.24 | 27.52 | 27.71 | 00:00:00 | 2002-04-12 | 3,588,800 | 28.20 | 28.20 | 27.60 | 27.80 | 00:00:00 | 2002-04-15 | 3,445,600 | 27.50 | 27.75 | 27.15 | 27.40 | 00:00:00 | 2002-04-16 | 3,608,400 | 27.58 | 27.69 | 27.42 | 27.50 | 00:00:00 | 2002-04-17 | 3,556,600 | 27.35 | 27.50 | 27.07 | 27.16 | 00:00:00 | 2002-04-18 | 15,718,100 | 28.35 | 28.90 | 28.21 | 28.62 | 00:00:00 | 2002-04-19 | 7,898,300 | 28.73 | 28.79 | 28.30 | 28.60 | 00:00:00 | 2002-04-22 | 5,023,300 | 28.50 | 28.89 | 28.41 | 28.50 | 00:00:00 | 2002-04-23 | 8,090,000 | 28.75 | 29.20 | 28.50 | 28.77 | 00:00:00 | 2002-04-24 | 6,256,200 | 28.75 | 28.80 | 28.50 | 28.50 | 00:00:00 | 2002-04-25 | 5,446,300 | 28.03 | 28.80 | 28.02 | 28.33 | 00:00:00 | 2002-04-26 | 4,092,200 | 28.47 | 28.48 | 28.09 | 28.23 | 00:00:00 | 2002-04-29 | 3,755,300 | 28.01 | 28.64 | 28.00 | 28.21 | 00:00:00 | 2002-04-30 | 5,078,200 | 28.07 | 28.63 | 28.02 | 28.40 | 00:00:00 | 2002-05-01 | 6,365,800 | 28.40 | 28.59 | 28.06 | 28.48 | 00:00:00 | 2002-05-02 | 5,392,800 | 28.49 | 28.72 | 28.36 | 28.50 | 00:00:00 | 2002-05-03 | 8,193,100 | 28.68 | 29.40 | 28.61 | 29.29 | 00:00:00 | 2002-05-06 | 6,205,300 | 29.35 | 29.75 | 29.10 | 29.10 | 00:00:00 | 2002-05-07 | 6,536,800 | 29.35 | 29.78 | 29.02 | 29.21 | 00:00:00 | 2002-05-08 | 6,518,900 | 29.32 | 29.39 | 28.71 | 28.88 | 00:00:00 | 2002-05-09 | 4,266,800 | 28.71 | 29.50 | 28.71 | 29.28 | 00:00:00 | 2002-05-10 | 6,923,800 | 29.43 | 29.97 | 29.40 | 29.81 | 00:00:00 | 2002-05-13 | 7,737,300 | 29.97 | 30.52 | 29.92 | 30.41 | 00:00:00 | 2002-05-14 | 6,105,500 | 30.49 | 30.58 | 29.84 | 29.98 | 00:00:00 | 2002-05-15 | 5,150,500 | 30.00 | 30.19 | 29.92 | 30.06 | 00:00:00 | 2002-05-16 | 3,765,000 | 30.06 | 30.26 | 29.71 | 29.97 | 00:00:00 | 2002-05-17 | 3,457,300 | 29.95 | 30.07 | 29.50 | 30.01 | 00:00:00 | 2002-05-20 | 3,534,200 | 29.80 | 30.15 | 29.61 | 30.13 | 00:00:00 | 2002-05-21 | 4,969,800 | 30.34 | 30.40 | 30.06 | 30.40 | 00:00:00 | 2002-05-22 | 4,612,800 | 30.20 | 30.68 | 30.10 | 30.65 | 00:00:00 | 2002-05-23 | 4,911,000 | 30.55 | 30.72 | 30.05 | 30.40 | 00:00:00 | 2002-05-24 | 3,574,200 | 30.40 | 30.54 | 30.10 | 30.26 | 00:00:00 | 2002-05-28 | 2,732,700 | 30.15 | 30.40 | 30.11 | 30.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|