|
 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 | | 2002-05-28 | 2,732,700 | 30.15 | 30.40 | 30.11 | 30.15 | 00:00:00 | | 2002-05-29 | 4,084,200 | 30.39 | 30.40 | 29.82 | 30.01 | 00:00:00 | | 2002-05-30 | 3,611,100 | 29.94 | 30.25 | 29.71 | 29.77 | 00:00:00 | | 2002-05-31 | 4,978,700 | 29.95 | 30.11 | 29.67 | 29.94 | 00:00:00 | | 2002-06-03 | 3,481,800 | 30.00 | 30.09 | 29.50 | 29.50 | 00:00:00 | | 2002-06-04 | 3,723,200 | 29.47 | 29.61 | 29.15 | 29.28 | 00:00:00 | | 2002-06-05 | 3,446,600 | 29.30 | 30.05 | 29.25 | 29.99 | 00:00:00 | | 2002-06-06 | 3,547,600 | 29.99 | 30.25 | 29.81 | 30.00 | 00:00:00 | | 2002-06-07 | 4,744,400 | 29.77 | 30.07 | 29.66 | 29.93 | 00:00:00 | | 2002-06-10 | 3,295,600 | 30.16 | 30.44 | 30.01 | 30.31 | 00:00:00 | | 2002-06-11 | 4,383,600 | 30.24 | 30.44 | 29.71 | 29.80 | 00:00:00 | | 2002-06-12 | 4,315,500 | 29.75 | 30.15 | 29.55 | 29.75 | 00:00:00 | | 2002-06-13 | 3,260,900 | 29.70 | 29.94 | 29.43 | 29.81 | 00:00:00 | | 2002-06-14 | 6,104,400 | 29.62 | 29.70 | 28.55 | 29.12 | 00:00:00 | | 2002-06-17 | 5,793,000 | 29.78 | 29.92 | 29.40 | 29.82 | 00:00:00 | | 2002-06-18 | 4,414,200 | 29.84 | 30.00 | 29.54 | 29.80 | 00:00:00 | | 2002-06-19 | 3,921,300 | 29.89 | 30.28 | 29.69 | 29.98 | 00:00:00 | | 2002-06-20 | 4,129,200 | 29.95 | 30.02 | 29.42 | 29.52 | 00:00:00 | | 2002-06-21 | 9,333,600 | 29.10 | 29.65 | 28.85 | 29.00 | 00:00:00 | | 2002-06-24 | 4,283,900 | 29.03 | 29.46 | 28.76 | 29.16 | 00:00:00 | | 2002-06-25 | 6,270,300 | 29.03 | 29.43 | 28.86 | 29.05 | 00:00:00 | | 2002-06-26 | 6,713,700 | 28.65 | 28.89 | 27.87 | 28.78 | 00:00:00 | | 2002-06-27 | 5,165,000 | 28.73 | 28.86 | 28.22 | 28.67 | 00:00:00 | | 2002-06-28 | 5,790,500 | 28.77 | 28.82 | 28.15 | 28.45 | 00:00:00 | | 2002-07-01 | 4,421,500 | 28.46 | 28.62 | 28.02 | 28.10 | 00:00:00 | | 2002-07-02 | 3,136,900 | 28.10 | 28.24 | 27.61 | 27.71 | 00:00:00 | | 2002-07-03 | 5,867,300 | 27.80 | 28.09 | 27.08 | 27.43 | 00:00:00 | | 2002-07-05 | 2,444,000 | 27.93 | 27.93 | 27.58 | 27.84 | 00:00:00 | | 2002-07-08 | 4,038,200 | 27.75 | 27.98 | 27.51 | 27.90 | 00:00:00 | | 2002-07-09 | 6,434,300 | 27.96 | 28.14 | 27.45 | 27.80 | 00:00:00 | | 2002-07-10 | 8,584,600 | 28.00 | 28.50 | 27.92 | 28.09 | 00:00:00 | | 2002-07-11 | 10,354,400 | 27.95 | 28.19 | 27.31 | 27.39 | 00:00:00 | | 2002-07-12 | 6,179,000 | 27.35 | 27.42 | 26.85 | 27.12 | 00:00:00 | | 2002-07-15 | 7,724,700 | 27.00 | 27.08 | 25.94 | 26.55 | 00:00:00 | | 2002-07-16 | 4,513,400 | 26.18 | 26.50 | 25.95 | 26.05 | 00:00:00 | | 2002-07-17 | 6,011,600 | 26.26 | 26.50 | 25.37 | 25.70 | 00:00:00 | | 2002-07-18 | 4,569,000 | 25.62 | 25.90 | 25.11 | 25.11 | 00:00:00 | | 2002-07-19 | 5,930,600 | 25.00 | 25.00 | 24.10 | 24.17 | 00:00:00 | | 2002-07-22 | 9,788,300 | 23.50 | 24.41 | 22.80 | 23.30 | 00:00:00 | | 2002-07-23 | 5,388,100 | 23.42 | 24.42 | 23.40 | 23.84 | 00:00:00 | | 2002-07-24 | 9,107,400 | 23.00 | 24.48 | 22.76 | 23.77 | 00:00:00 | | 2002-07-25 | 12,944,500 | 23.63 | 24.16 | 21.75 | 21.85 | 00:00:00 | | 2002-07-26 | 7,833,600 | 22.12 | 23.50 | 21.91 | 23.49 | 00:00:00 | | 2002-07-29 | 5,593,600 | 24.45 | 24.88 | 23.96 | 24.68 | 00:00:00 | | 2002-07-30 | 5,802,200 | 24.57 | 25.29 | 24.35 | 24.50 | 00:00:00 | | 2002-07-31 | 4,265,400 | 24.74 | 24.99 | 24.30 | 24.75 | 00:00:00 | | 2002-08-01 | 5,755,100 | 24.65 | 25.34 | 24.30 | 24.34 | 00:00:00 | | 2002-08-02 | 4,221,600 | 24.11 | 24.34 | 23.33 | 23.80 | 00:00:00 | | 2002-08-05 | 3,880,600 | 23.58 | 24.19 | 23.58 | 23.84 | 00:00:00 | | 2002-08-06 | 5,356,100 | 23.84 | 24.11 | 22.96 | 22.98 | 00:00:00 | | 2002-08-07 | 6,070,400 | 23.43 | 23.63 | 22.73 | 23.36 | 00:00:00 | | 2002-08-08 | 11,689,500 | 23.50 | 23.70 | 22.07 | 22.50 | 00:00:00 | | 2002-08-09 | 6,870,000 | 22.03 | 22.88 | 21.99 | 22.76 | 00:00:00 | | 2002-08-12 | 5,669,900 | 22.65 | 23.29 | 22.26 | 22.92 | 00:00:00 | | 2002-08-13 | 5,200,900 | 22.92 | 23.23 | 22.57 | 22.66 | 00:00:00 | | 2002-08-14 | 5,387,700 | 22.47 | 23.25 | 22.31 | 23.00 | 00:00:00 | | 2002-08-15 | 5,306,800 | 23.12 | 24.16 | 23.00 | 24.16 | 00:00:00 | | 2002-08-16 | 5,529,700 | 24.35 | 24.35 | 23.72 | 23.80 | 00:00:00 | | 2002-08-19 | 4,797,300 | 23.70 | 24.69 | 23.54 | 24.61 | 00:00:00 | | 2002-08-20 | 6,032,500 | 24.62 | 24.62 | 24.05 | 24.37 | 00:00:00 | | 2002-08-21 | 5,060,600 | 24.50 | 24.76 | 24.25 | 24.52 | 00:00:00 | | 2002-08-22 | 3,204,800 | 24.68 | 24.70 | 23.97 | 24.40 | 00:00:00 | | 2002-08-23 | 2,833,100 | 24.15 | 24.61 | 24.00 | 24.15 | 00:00:00 | | 2002-08-26 | 3,174,500 | 24.35 | 24.38 | 23.35 | 23.96 | 00:00:00 | | 2002-08-27 | 3,663,600 | 24.00 | 24.20 | 23.60 | 23.85 | 00:00:00 | | 2002-08-28 | 5,003,900 | 23.52 | 24.07 | 23.47 | 23.57 | 00:00:00 | | 2002-08-29 | 3,714,800 | 23.58 | 24.11 | 23.26 | 23.81 | 00:00:00 | | 2002-08-30 | 2,404,600 | 23.83 | 24.10 | 23.57 | 23.76 | 00:00:00 | | 2002-09-03 | 3,968,700 | 23.57 | 23.59 | 22.93 | 23.03 | 00:00:00 | | 2002-09-04 | 6,918,100 | 23.02 | 23.03 | 22.00 | 22.24 | 00:00:00 | | 2002-09-05 | 10,084,700 | 21.85 | 22.19 | 20.81 | 21.97 | 00:00:00 | | 2002-09-06 | 8,580,300 | 21.95 | 22.20 | 20.97 | 21.36 | 00:00:00 | | 2002-09-09 | 7,200,600 | 20.95 | 21.69 | 20.91 | 21.45 | 00:00:00 | | 2002-09-10 | 6,051,600 | 21.59 | 21.80 | 20.84 | 21.30 | 00:00:00 | | 2002-09-11 | 4,819,600 | 21.45 | 21.58 | 21.29 | 21.34 | 00:00:00 | | 2002-09-12 | 15,956,100 | 20.72 | 20.72 | 19.89 | 20.31 | 00:00:00 | | 2002-09-13 | 8,307,000 | 20.10 | 20.68 | 20.01 | 20.53 | 00:00:00 | | 2002-09-16 | 8,819,100 | 21.20 | 21.94 | 20.95 | 21.69 | 00:00:00 | | 2002-09-17 | 24,164,600 | 21.20 | 21.20 | 18.90 | 18.91 | 00:00:00 | | 2002-09-18 | 19,584,200 | 18.60 | 18.70 | 17.90 | 18.16 | 00:00:00 | | 2002-09-19 | 14,969,100 | 17.81 | 18.40 | 17.80 | 17.85 | 00:00:00 | | 2002-09-20 | 13,001,200 | 18.00 | 18.24 | 17.80 | 17.95 | 00:00:00 | | 2002-09-23 | 9,294,400 | 17.85 | 18.41 | 17.80 | 18.16 | 00:00:00 | | 2002-09-24 | 9,042,300 | 17.96 | 18.08 | 17.70 | 17.90 | 00:00:00 | | 2002-09-25 | 8,970,600 | 18.00 | 18.40 | 17.85 | 18.10 | 00:00:00 | | 2002-09-26 | 7,466,000 | 18.08 | 18.60 | 18.04 | 18.45 | 00:00:00 | | 2002-09-27 | 11,367,800 | 18.27 | 18.85 | 18.20 | 18.37 | 00:00:00 | | 2002-09-30 | 10,127,700 | 17.90 | 18.03 | 17.42 | 17.66 | 00:00:00 | | 2002-10-01 | 7,175,900 | 17.84 | 18.48 | 17.64 | 18.28 | 00:00:00 | | 2002-10-02 | 7,297,300 | 18.04 | 18.88 | 18.00 | 18.19 | 00:00:00 | | 2002-10-03 | 5,072,700 | 18.14 | 18.46 | 17.74 | 17.79 | 00:00:00 | | 2002-10-04 | 5,223,500 | 17.95 | 18.04 | 17.26 | 17.50 | 00:00:00 | | 2002-10-07 | 5,395,000 | 17.25 | 17.69 | 17.21 | 17.45 | 00:00:00 | | 2002-10-08 | 5,135,300 | 17.50 | 17.85 | 17.20 | 17.56 | 00:00:00 | | 2002-10-09 | 7,750,400 | 17.35 | 17.56 | 16.40 | 16.56 | 00:00:00 | | 2002-10-10 | 11,885,600 | 16.22 | 17.31 | 15.75 | 17.17 | 00:00:00 | | 2002-10-11 | 6,815,000 | 17.42 | 18.25 | 17.25 | 17.97 | 00:00:00 | | 2002-10-14 | 3,317,500 | 17.82 | 18.00 | 17.65 | 17.97 | 00:00:00 | | 2002-10-15 | 7,869,800 | 18.16 | 18.55 | 17.59 | 18.06 | 00:00:00 | | 2002-10-16 | 4,948,600 | 17.55 | 17.77 | 17.31 | 17.50 | 00:00:00 | | 2002-10-17 | 6,647,800 | 17.58 | 17.83 | 17.09 | 17.83 | 00:00:00 | | 2002-10-18 | 5,251,500 | 17.47 | 17.63 | 17.26 | 17.48 | 00:00:00 | | 2002-10-21 | 6,977,500 | 17.59 | 18.45 | 17.49 | 18.30 | 00:00:00 | | 2002-10-22 | 16,937,000 | 18.95 | 19.95 | 18.66 | 18.95 | 00:00:00 | | 2002-10-23 | 6,447,600 | 18.65 | 19.37 | 18.52 | 19.25 | 00:00:00 | | 2002-10-24 | 4,563,400 | 19.28 | 19.31 | 18.57 | 18.71 | 00:00:00 | | 2002-10-25 | 5,127,400 | 18.43 | 18.74 | 18.28 | 18.50 | 00:00:00 | | 2002-10-28 | 3,868,500 | 18.82 | 18.84 | 18.25 | 18.32 | 00:00:00 | | 2002-10-29 | 3,796,300 | 18.17 | 18.55 | 17.90 | 18.42 | 00:00:00 | | 2002-10-30 | 4,758,600 | 18.36 | 18.37 | 17.86 | 18.20 | 00:00:00 | | 2002-10-31 | 5,394,100 | 18.10 | 18.40 | 17.90 | 18.11 | 00:00:00 | | 2002-11-01 | 4,333,200 | 18.02 | 18.38 | 17.98 | 18.13 | 00:00:00 | | 2002-11-04 | 7,347,800 | 18.32 | 18.76 | 18.20 | 18.43 | 00:00:00 | | 2002-11-05 | 5,764,700 | 18.50 | 18.93 | 18.40 | 18.93 | 00:00:00 | | 2002-11-06 | 7,627,900 | 18.83 | 19.22 | 18.69 | 19.06 | 00:00:00 | | 2002-11-07 | 7,843,400 | 19.00 | 19.70 | 18.80 | 19.31 | 00:00:00 | | 2002-11-08 | 19,940,700 | 17.50 | 17.91 | 16.50 | 17.79 | 00:00:00 | | 2002-11-11 | 7,006,900 | 17.35 | 17.48 | 17.08 | 17.09 | 00:00:00 | | 2002-11-12 | 10,766,200 | 17.00 | 17.25 | 16.25 | 17.09 | 00:00:00 | | 2002-11-13 | 8,041,100 | 16.66 | 17.18 | 16.52 | 17.15 | 00:00:00 | | 2002-11-14 | 6,033,100 | 17.15 | 17.38 | 16.96 | 17.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
