|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 6,053,800 | 17.50 | 17.60 | 17.36 | 17.58 | 00:00:00 | 2003-05-12 | 8,589,200 | 17.59 | 18.30 | 17.44 | 18.29 | 00:00:00 | 2003-05-13 | 8,963,800 | 18.29 | 18.43 | 17.99 | 18.27 | 00:00:00 | 2003-05-14 | 5,266,900 | 18.40 | 18.56 | 18.05 | 18.56 | 00:00:00 | 2003-05-15 | 8,349,000 | 18.50 | 18.81 | 18.44 | 18.60 | 00:00:00 | 2003-05-16 | 4,385,600 | 18.70 | 18.73 | 18.44 | 18.52 | 00:00:00 | 2003-05-19 | 3,927,000 | 18.43 | 18.43 | 18.10 | 18.16 | 00:00:00 | 2003-05-20 | 27,215,600 | 18.15 | 18.50 | 16.58 | 16.95 | 00:00:00 | 2003-05-21 | 22,420,100 | 17.48 | 17.50 | 16.91 | 17.30 | 00:00:00 | 2003-05-22 | 10,871,500 | 17.47 | 17.81 | 17.33 | 17.50 | 00:00:00 | 2003-05-23 | 6,701,700 | 17.50 | 17.85 | 17.39 | 17.80 | 00:00:00 | 2003-05-27 | 6,552,900 | 17.81 | 18.01 | 17.60 | 17.77 | 00:00:00 | 2003-05-28 | 9,309,600 | 17.91 | 18.45 | 17.86 | 18.26 | 00:00:00 | 2003-05-29 | 4,557,900 | 18.16 | 18.62 | 18.16 | 18.34 | 00:00:00 | 2003-05-30 | 6,125,000 | 18.34 | 18.83 | 18.32 | 18.73 | 00:00:00 | 2003-06-02 | 7,648,400 | 18.92 | 19.40 | 18.73 | 18.90 | 00:00:00 | 2003-06-03 | 4,458,900 | 18.90 | 19.18 | 18.72 | 19.17 | 00:00:00 | 2003-06-04 | 4,967,400 | 19.13 | 19.23 | 18.95 | 18.99 | 00:00:00 | 2003-06-05 | 6,365,700 | 18.99 | 19.38 | 18.80 | 19.28 | 00:00:00 | 2003-06-06 | 20,814,200 | 19.95 | 21.33 | 19.90 | 21.06 | 00:00:00 | 2003-06-09 | 8,762,500 | 20.58 | 20.93 | 20.40 | 20.87 | 00:00:00 | 2003-06-10 | 10,202,700 | 20.83 | 21.68 | 20.49 | 21.67 | 00:00:00 | 2003-06-11 | 8,110,500 | 21.65 | 21.94 | 21.22 | 21.64 | 00:00:00 | 2003-06-12 | 5,308,100 | 21.65 | 21.81 | 21.17 | 21.62 | 00:00:00 | 2003-06-13 | 3,713,000 | 21.50 | 21.76 | 21.31 | 21.46 | 00:00:00 | 2003-06-16 | 5,991,900 | 21.42 | 22.20 | 21.41 | 22.20 | 00:00:00 | 2003-06-17 | 6,999,500 | 22.20 | 22.32 | 21.92 | 22.20 | 00:00:00 | 2003-06-18 | 4,387,000 | 22.20 | 22.20 | 21.95 | 22.05 | 00:00:00 | 2003-06-19 | 7,900,900 | 21.67 | 21.99 | 21.25 | 21.56 | 00:00:00 | 2003-06-20 | 9,686,200 | 21.93 | 22.08 | 21.56 | 22.02 | 00:00:00 | 2003-06-23 | 6,623,700 | 22.01 | 22.43 | 21.78 | 22.37 | 00:00:00 | 2003-06-24 | 6,590,100 | 22.50 | 22.74 | 22.30 | 22.53 | 00:00:00 | 2003-06-25 | 5,600,400 | 22.55 | 22.60 | 22.10 | 22.24 | 00:00:00 | 2003-06-26 | 4,332,600 | 22.20 | 22.45 | 21.95 | 22.45 | 00:00:00 | 2003-06-27 | 5,476,700 | 22.35 | 22.95 | 22.17 | 22.37 | 00:00:00 | 2003-06-30 | 5,748,900 | 22.37 | 22.52 | 21.90 | 22.06 | 00:00:00 | 2003-07-01 | 6,189,300 | 21.80 | 22.07 | 21.41 | 21.94 | 00:00:00 | 2003-07-02 | 6,537,700 | 21.80 | 22.78 | 21.70 | 22.72 | 00:00:00 | 2003-07-03 | 4,350,100 | 22.50 | 23.00 | 22.40 | 22.62 | 00:00:00 | 2003-07-07 | 6,528,600 | 22.60 | 23.24 | 22.47 | 22.90 | 00:00:00 | 2003-07-08 | 7,178,500 | 22.77 | 22.96 | 22.68 | 22.80 | 00:00:00 | 2003-07-09 | 7,697,300 | 22.75 | 23.03 | 22.46 | 22.85 | 00:00:00 | 2003-07-10 | 5,246,200 | 22.85 | 22.85 | 22.12 | 22.26 | 00:00:00 | 2003-07-11 | 5,054,200 | 22.26 | 22.85 | 22.16 | 22.58 | 00:00:00 | 2003-07-14 | 14,126,000 | 22.84 | 22.92 | 21.86 | 21.92 | 00:00:00 | 2003-07-15 | 13,689,300 | 22.20 | 22.20 | 20.88 | 21.08 | 00:00:00 | 2003-07-16 | 10,086,600 | 21.10 | 21.17 | 20.70 | 21.12 | 00:00:00 | 2003-07-17 | 5,163,800 | 21.00 | 21.06 | 20.40 | 20.49 | 00:00:00 | 2003-07-18 | 7,373,900 | 20.90 | 21.51 | 20.83 | 21.39 | 00:00:00 | 2003-07-21 | 6,023,500 | 21.39 | 21.39 | 20.81 | 20.87 | 00:00:00 | 2003-07-22 | 4,073,800 | 20.81 | 21.25 | 20.79 | 21.08 | 00:00:00 | 2003-07-23 | 3,731,200 | 21.22 | 21.38 | 20.94 | 21.21 | 00:00:00 | 2003-07-24 | 3,711,200 | 21.35 | 21.64 | 21.06 | 21.08 | 00:00:00 | 2003-07-25 | 3,978,000 | 21.08 | 21.49 | 20.81 | 21.44 | 00:00:00 | 2003-07-28 | 4,591,600 | 21.28 | 21.40 | 20.95 | 21.26 | 00:00:00 | 2003-07-29 | 10,748,700 | 21.76 | 22.40 | 21.10 | 22.15 | 00:00:00 | 2003-07-30 | 7,254,500 | 21.97 | 22.51 | 21.93 | 22.40 | 00:00:00 | 2003-07-31 | 9,256,600 | 22.70 | 23.19 | 22.65 | 23.01 | 00:00:00 | 2003-08-01 | 4,428,600 | 23.01 | 23.07 | 22.67 | 22.97 | 00:00:00 | 2003-08-04 | 4,703,600 | 22.78 | 22.85 | 22.20 | 22.58 | 00:00:00 | 2003-08-05 | 3,999,600 | 22.58 | 22.58 | 21.92 | 22.00 | 00:00:00 | 2003-08-06 | 4,300,600 | 21.70 | 21.94 | 21.57 | 21.82 | 00:00:00 | 2003-08-07 | 3,422,400 | 22.00 | 22.23 | 21.88 | 22.06 | 00:00:00 | 2003-08-08 | 15,961,700 | 22.98 | 23.90 | 22.90 | 23.89 | 00:00:00 | 2003-08-11 | 6,432,400 | 23.70 | 23.98 | 23.29 | 23.76 | 00:00:00 | 2003-08-12 | 6,500,200 | 23.56 | 23.94 | 23.54 | 23.79 | 00:00:00 | 2003-08-13 | 6,732,300 | 23.80 | 23.85 | 23.03 | 23.17 | 00:00:00 | 2003-08-14 | 7,330,500 | 22.90 | 23.04 | 22.43 | 22.95 | 00:00:00 | 2003-08-15 | 2,884,300 | 23.00 | 23.00 | 22.75 | 22.98 | 00:00:00 | 2003-08-18 | 4,503,200 | 23.00 | 23.00 | 22.65 | 22.72 | 00:00:00 | 2003-08-19 | 3,047,300 | 22.74 | 22.95 | 22.55 | 22.88 | 00:00:00 | 2003-08-20 | 2,740,800 | 22.80 | 23.05 | 22.73 | 23.00 | 00:00:00 | 2003-08-21 | 5,088,900 | 23.00 | 23.08 | 22.45 | 22.50 | 00:00:00 | 2003-08-22 | 7,953,000 | 22.56 | 22.63 | 21.65 | 21.95 | 00:00:00 | 2003-08-25 | 4,139,100 | 21.92 | 22.25 | 21.80 | 22.20 | 00:00:00 | 2003-08-26 | 4,326,800 | 22.07 | 22.36 | 21.89 | 22.30 | 00:00:00 | 2003-08-27 | 4,304,200 | 22.40 | 22.78 | 22.40 | 22.56 | 00:00:00 | 2003-08-28 | 4,295,400 | 22.60 | 22.71 | 22.29 | 22.35 | 00:00:00 | 2003-08-29 | 4,173,500 | 22.16 | 22.60 | 22.06 | 22.42 | 00:00:00 | 2003-09-02 | 6,850,400 | 22.45 | 22.71 | 22.11 | 22.50 | 00:00:00 | 2003-09-03 | 6,741,300 | 22.50 | 22.70 | 22.39 | 22.69 | 00:00:00 | 2003-09-04 | 9,658,300 | 22.86 | 23.50 | 22.81 | 23.39 | 00:00:00 | 2003-09-05 | 5,618,500 | 23.39 | 23.54 | 23.05 | 23.30 | 00:00:00 | 2003-09-08 | 5,213,600 | 23.31 | 23.49 | 23.22 | 23.35 | 00:00:00 | 2003-09-09 | 10,260,200 | 24.25 | 24.25 | 23.54 | 23.59 | 00:00:00 | 2003-09-10 | 4,910,600 | 23.50 | 23.62 | 23.14 | 23.20 | 00:00:00 | 2003-09-11 | 5,309,800 | 23.44 | 23.83 | 23.40 | 23.70 | 00:00:00 | 2003-09-12 | 4,965,700 | 23.54 | 23.60 | 23.26 | 23.48 | 00:00:00 | 2003-09-15 | 5,007,600 | 23.45 | 23.65 | 23.43 | 23.49 | 00:00:00 | 2003-09-16 | 5,930,800 | 23.65 | 23.80 | 23.65 | 23.75 | 00:00:00 | 2003-09-17 | 4,461,000 | 23.70 | 23.90 | 23.65 | 23.75 | 00:00:00 | 2003-09-18 | 6,326,400 | 23.66 | 23.97 | 23.66 | 23.91 | 00:00:00 | 2003-09-19 | 7,493,300 | 23.94 | 24.02 | 23.65 | 23.92 | 00:00:00 | 2003-09-22 | 3,400,400 | 23.80 | 23.88 | 23.59 | 23.63 | 00:00:00 | 2003-09-23 | 4,919,900 | 23.87 | 24.06 | 23.80 | 23.90 | 00:00:00 | 2003-09-24 | 9,402,600 | 23.97 | 24.37 | 23.87 | 23.93 | 00:00:00 | 2003-09-25 | 5,729,200 | 23.92 | 23.96 | 23.30 | 23.36 | 00:00:00 | 2003-09-26 | 7,932,800 | 23.05 | 23.84 | 22.92 | 23.60 | 00:00:00 | 2003-09-29 | 5,132,500 | 23.50 | 23.75 | 23.30 | 23.73 | 00:00:00 | 2003-09-30 | 4,417,000 | 23.73 | 23.91 | 23.26 | 23.54 | 00:00:00 | 2003-10-01 | 6,430,900 | 23.75 | 24.30 | 23.72 | 24.21 | 00:00:00 | 2003-10-02 | 5,702,600 | 24.37 | 24.75 | 24.26 | 24.28 | 00:00:00 | 2003-10-03 | 6,266,900 | 24.28 | 24.77 | 24.08 | 24.26 | 00:00:00 | 2003-10-06 | 4,453,700 | 24.15 | 24.22 | 23.98 | 24.10 | 00:00:00 | 2003-10-07 | 8,097,900 | 24.68 | 24.87 | 24.34 | 24.72 | 00:00:00 | 2003-10-08 | 8,898,200 | 24.94 | 24.94 | 24.06 | 24.15 | 00:00:00 | 2003-10-09 | 6,985,000 | 24.45 | 24.59 | 24.10 | 24.21 | 00:00:00 | 2003-10-10 | 5,703,900 | 24.40 | 24.50 | 23.91 | 24.29 | 00:00:00 | 2003-10-13 | 2,887,100 | 24.36 | 24.49 | 24.24 | 24.48 | 00:00:00 | 2003-10-14 | 3,653,100 | 24.30 | 24.46 | 24.21 | 24.39 | 00:00:00 | 2003-10-15 | 6,484,100 | 24.49 | 24.50 | 23.87 | 23.92 | 00:00:00 | 2003-10-16 | 4,880,200 | 24.07 | 24.19 | 23.80 | 24.00 | 00:00:00 | 2003-10-17 | 4,468,800 | 24.05 | 24.17 | 23.82 | 24.15 | 00:00:00 | 2003-10-20 | 3,551,300 | 24.10 | 24.21 | 24.05 | 24.18 | 00:00:00 | 2003-10-21 | 5,718,700 | 24.02 | 24.15 | 23.52 | 23.74 | 00:00:00 | 2003-10-22 | 8,938,600 | 23.90 | 24.22 | 23.59 | 23.90 | 00:00:00 | 2003-10-23 | 6,996,900 | 23.60 | 24.15 | 23.60 | 24.00 | 00:00:00 | 2003-10-24 | 4,622,800 | 23.80 | 24.19 | 23.62 | 24.19 | 00:00:00 | 2003-10-27 | 4,972,500 | 24.17 | 24.49 | 24.10 | 24.25 | 00:00:00 | 2003-10-28 | 6,690,700 | 24.50 | 24.60 | 24.01 | 24.60 | 00:00:00 | 2003-10-29 | 5,867,100 | 24.64 | 24.64 | 24.26 | 24.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|