|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 5,867,100 | 24.64 | 24.64 | 24.26 | 24.61 | 00:00:00 | | 2003-10-30 | 3,854,000 | 24.61 | 24.76 | 24.50 | 24.73 | 00:00:00 | | 2003-10-31 | 7,744,100 | 24.79 | 25.08 | 24.74 | 25.00 | 00:00:00 | | 2003-11-03 | 7,350,300 | 25.37 | 25.66 | 25.22 | 25.39 | 00:00:00 | | 2003-11-04 | 10,074,300 | 25.50 | 26.20 | 25.30 | 26.11 | 00:00:00 | | 2003-11-05 | 7,599,700 | 26.11 | 26.60 | 25.80 | 26.15 | 00:00:00 | | 2003-11-06 | 8,072,500 | 26.15 | 26.20 | 25.78 | 25.98 | 00:00:00 | | 2003-11-07 | 13,722,000 | 26.73 | 26.78 | 25.99 | 26.01 | 00:00:00 | | 2003-11-10 | 7,040,800 | 26.09 | 26.38 | 25.90 | 26.00 | 00:00:00 | | 2003-11-11 | 6,605,600 | 26.01 | 26.11 | 25.81 | 26.10 | 00:00:00 | | 2003-11-12 | 6,355,000 | 25.95 | 26.48 | 25.92 | 26.24 | 00:00:00 | | 2003-11-13 | 5,809,200 | 26.24 | 26.29 | 25.97 | 26.07 | 00:00:00 | | 2003-11-14 | 4,395,400 | 26.00 | 26.09 | 25.51 | 25.68 | 00:00:00 | | 2003-11-17 | 6,134,600 | 25.67 | 25.77 | 24.74 | 25.00 | 00:00:00 | | 2003-11-18 | 5,886,900 | 25.05 | 25.27 | 24.66 | 24.70 | 00:00:00 | | 2003-11-19 | 3,862,100 | 24.70 | 24.72 | 24.46 | 24.65 | 00:00:00 | | 2003-11-20 | 3,979,300 | 24.66 | 24.92 | 24.56 | 24.68 | 00:00:00 | | 2003-11-21 | 4,474,200 | 24.97 | 25.26 | 24.89 | 24.97 | 00:00:00 | | 2003-11-24 | 4,019,600 | 25.20 | 25.75 | 25.18 | 25.64 | 00:00:00 | | 2003-11-25 | 3,154,500 | 25.61 | 25.89 | 25.40 | 25.76 | 00:00:00 | | 2003-11-26 | 4,763,700 | 25.55 | 25.73 | 25.25 | 25.39 | 00:00:00 | | 2003-11-28 | 1,889,900 | 25.22 | 25.89 | 25.22 | 25.63 | 00:00:00 | | 2003-12-01 | 5,393,100 | 25.95 | 26.45 | 25.90 | 26.35 | 00:00:00 | | 2003-12-02 | 5,465,300 | 26.47 | 26.52 | 26.35 | 26.48 | 00:00:00 | | 2003-12-03 | 3,832,600 | 26.58 | 26.85 | 26.35 | 26.46 | 00:00:00 | | 2003-12-04 | 6,235,500 | 26.46 | 27.01 | 26.20 | 26.56 | 00:00:00 | | 2003-12-05 | 3,603,500 | 26.31 | 26.45 | 25.93 | 25.99 | 00:00:00 | | 2003-12-08 | 6,459,600 | 26.20 | 26.36 | 25.46 | 25.62 | 00:00:00 | | 2003-12-09 | 4,643,000 | 25.81 | 25.85 | 25.37 | 25.42 | 00:00:00 | | 2003-12-10 | 3,227,000 | 25.30 | 25.55 | 25.26 | 25.55 | 00:00:00 | | 2003-12-11 | 4,514,200 | 25.54 | 26.02 | 25.54 | 25.80 | 00:00:00 | | 2003-12-12 | 3,826,100 | 25.86 | 25.96 | 25.51 | 25.78 | 00:00:00 | | 2003-12-15 | 4,367,900 | 26.10 | 26.12 | 25.38 | 25.42 | 00:00:00 | | 2003-12-16 | 5,742,200 | 25.36 | 25.55 | 24.84 | 24.88 | 00:00:00 | | 2003-12-17 | 6,037,700 | 24.75 | 24.94 | 24.40 | 24.50 | 00:00:00 | | 2003-12-18 | 4,668,100 | 24.65 | 24.95 | 24.58 | 24.81 | 00:00:00 | | 2003-12-19 | 11,544,700 | 25.00 | 25.02 | 23.59 | 24.30 | 00:00:00 | | 2003-12-22 | 6,964,200 | 24.11 | 25.19 | 24.11 | 25.16 | 00:00:00 | | 2003-12-23 | 5,293,900 | 25.20 | 25.34 | 25.11 | 25.28 | 00:00:00 | | 2003-12-24 | 23,082,500 | 23.35 | 24.13 | 23.10 | 23.96 | 00:00:00 | | 2003-12-26 | 7,277,700 | 24.00 | 24.25 | 23.92 | 24.09 | 00:00:00 | | 2003-12-29 | 13,575,900 | 24.55 | 24.66 | 24.12 | 24.60 | 00:00:00 | | 2003-12-30 | 6,671,200 | 24.38 | 24.87 | 24.35 | 24.78 | 00:00:00 | | 2003-12-31 | 4,572,900 | 24.84 | 24.89 | 24.61 | 24.83 | 00:00:00 | | 2004-01-02 | 4,576,400 | 24.95 | 25.03 | 24.66 | 24.79 | 00:00:00 | | 2004-01-05 | 5,455,000 | 24.98 | 25.10 | 24.80 | 25.03 | 00:00:00 | | 2004-01-06 | 5,231,300 | 24.98 | 25.48 | 24.96 | 25.33 | 00:00:00 | | 2004-01-07 | 6,675,100 | 25.34 | 25.45 | 25.13 | 25.41 | 00:00:00 | | 2004-01-08 | 5,282,400 | 25.33 | 25.56 | 25.17 | 25.50 | 00:00:00 | | 2004-01-09 | 4,583,000 | 25.28 | 25.55 | 25.15 | 25.15 | 00:00:00 | | 2004-01-12 | 5,013,800 | 25.03 | 25.15 | 24.71 | 25.11 | 00:00:00 | | 2004-01-13 | 5,628,300 | 25.02 | 25.12 | 24.54 | 24.64 | 00:00:00 | | 2004-01-14 | 6,205,000 | 24.80 | 25.09 | 24.77 | 25.07 | 00:00:00 | | 2004-01-15 | 5,403,900 | 25.15 | 25.48 | 24.75 | 25.15 | 00:00:00 | | 2004-01-16 | 4,683,100 | 25.10 | 25.35 | 25.00 | 25.31 | 00:00:00 | | 2004-01-20 | 4,128,500 | 25.42 | 25.50 | 24.96 | 25.17 | 00:00:00 | | 2004-01-21 | 3,649,300 | 25.32 | 25.63 | 25.22 | 25.52 | 00:00:00 | | 2004-01-22 | 2,965,200 | 25.38 | 25.67 | 25.32 | 25.39 | 00:00:00 | | 2004-01-23 | 4,601,300 | 25.34 | 25.50 | 24.88 | 25.25 | 00:00:00 | | 2004-01-26 | 4,841,900 | 25.28 | 25.45 | 24.90 | 25.28 | 00:00:00 | | 2004-01-27 | 4,911,700 | 25.52 | 25.65 | 25.40 | 25.45 | 00:00:00 | | 2004-01-28 | 6,016,800 | 25.55 | 25.60 | 24.74 | 24.86 | 00:00:00 | | 2004-01-29 | 6,641,400 | 25.30 | 25.57 | 25.14 | 25.50 | 00:00:00 | | 2004-01-30 | 4,962,300 | 25.40 | 25.85 | 25.38 | 25.74 | 00:00:00 | | 2004-02-02 | 5,774,000 | 25.82 | 26.25 | 25.72 | 25.99 | 00:00:00 | | 2004-02-03 | 3,297,600 | 25.86 | 26.23 | 25.86 | 26.15 | 00:00:00 | | 2004-02-04 | 5,659,000 | 26.35 | 26.51 | 26.28 | 26.41 | 00:00:00 | | 2004-02-05 | 5,668,000 | 26.23 | 26.75 | 26.20 | 26.70 | 00:00:00 | | 2004-02-06 | 8,223,100 | 27.20 | 27.27 | 26.67 | 27.16 | 00:00:00 | | 2004-02-09 | 5,984,900 | 26.93 | 27.22 | 26.79 | 26.91 | 00:00:00 | | 2004-02-10 | 3,390,600 | 26.78 | 27.02 | 26.67 | 26.78 | 00:00:00 | | 2004-02-11 | 8,295,900 | 26.77 | 27.05 | 26.72 | 27.05 | 00:00:00 | | 2004-02-12 | 3,811,200 | 26.93 | 27.03 | 26.65 | 26.68 | 00:00:00 | | 2004-02-13 | 3,257,200 | 26.61 | 26.79 | 26.45 | 26.63 | 00:00:00 | | 2004-02-17 | 3,214,300 | 26.79 | 27.05 | 26.74 | 27.00 | 00:00:00 | | 2004-02-18 | 4,258,600 | 27.00 | 27.14 | 26.91 | 27.05 | 00:00:00 | | 2004-02-19 | 5,072,000 | 27.17 | 27.50 | 27.14 | 27.25 | 00:00:00 | | 2004-02-20 | 4,831,600 | 27.23 | 27.37 | 26.95 | 27.16 | 00:00:00 | | 2004-02-23 | 6,208,800 | 27.14 | 27.95 | 27.13 | 27.77 | 00:00:00 | | 2004-02-24 | 4,923,800 | 27.78 | 27.88 | 27.53 | 27.63 | 00:00:00 | | 2004-02-25 | 4,734,300 | 27.77 | 28.05 | 27.61 | 27.94 | 00:00:00 | | 2004-02-26 | 5,509,700 | 27.78 | 28.39 | 27.76 | 28.30 | 00:00:00 | | 2004-02-27 | 5,390,300 | 27.31 | 28.76 | 27.31 | 28.30 | 00:00:00 | | 2004-03-01 | 4,812,800 | 28.40 | 28.58 | 28.37 | 28.41 | 00:00:00 | | 2004-03-02 | 3,740,800 | 28.32 | 28.55 | 28.32 | 28.42 | 00:00:00 | | 2004-03-03 | 5,100,200 | 28.38 | 29.01 | 28.38 | 28.89 | 00:00:00 | | 2004-03-04 | 5,007,600 | 28.85 | 29.17 | 28.75 | 28.84 | 00:00:00 | | 2004-03-05 | 11,285,300 | 28.25 | 29.98 | 28.25 | 29.85 | 00:00:00 | | 2004-03-08 | 5,445,100 | 29.85 | 29.98 | 29.30 | 29.31 | 00:00:00 | | 2004-03-09 | 7,616,900 | 29.39 | 29.90 | 28.95 | 28.98 | 00:00:00 | | 2004-03-10 | 4,929,300 | 29.03 | 29.64 | 28.90 | 28.91 | 00:00:00 | | 2004-03-11 | 5,398,400 | 28.80 | 29.36 | 28.59 | 28.70 | 00:00:00 | | 2004-03-12 | 3,233,300 | 28.96 | 29.09 | 28.65 | 29.01 | 00:00:00 | | 2004-03-15 | 4,228,900 | 28.81 | 28.81 | 28.36 | 28.45 | 00:00:00 | | 2004-03-16 | 3,493,700 | 28.83 | 29.02 | 28.49 | 28.66 | 00:00:00 | | 2004-03-17 | 4,023,400 | 28.73 | 28.84 | 28.50 | 28.70 | 00:00:00 | | 2004-03-18 | 6,672,200 | 28.48 | 28.57 | 27.78 | 28.02 | 00:00:00 | | 2004-03-19 | 6,240,600 | 28.02 | 28.40 | 27.90 | 28.10 | 00:00:00 | | 2004-03-22 | 6,544,400 | 27.65 | 28.71 | 27.65 | 28.35 | 00:00:00 | | 2004-03-23 | 4,426,400 | 28.35 | 28.36 | 27.54 | 27.76 | 00:00:00 | | 2004-03-24 | 3,455,300 | 27.64 | 28.06 | 27.57 | 27.70 | 00:00:00 | | 2004-03-25 | 3,400,200 | 27.85 | 28.50 | 27.80 | 28.45 | 00:00:00 | | 2004-03-26 | 4,185,000 | 28.20 | 28.32 | 27.82 | 27.87 | 00:00:00 | | 2004-03-29 | 5,874,500 | 28.02 | 28.62 | 28.02 | 28.47 | 00:00:00 | | 2004-03-30 | 2,617,200 | 28.35 | 28.80 | 28.28 | 28.66 | 00:00:00 | | 2004-03-31 | 3,228,000 | 28.70 | 28.75 | 28.44 | 28.57 | 00:00:00 | | 2004-04-01 | 3,696,600 | 28.75 | 29.02 | 28.66 | 28.91 | 00:00:00 | | 2004-04-02 | 3,369,400 | 28.56 | 29.25 | 28.56 | 28.94 | 00:00:00 | | 2004-04-05 | 2,826,000 | 28.79 | 29.43 | 28.77 | 29.36 | 00:00:00 | | 2004-04-06 | 3,871,400 | 29.12 | 29.19 | 28.93 | 29.01 | 00:00:00 | | 2004-04-07 | 5,193,400 | 28.91 | 29.33 | 28.74 | 28.90 | 00:00:00 | | 2004-04-08 | 3,395,900 | 29.02 | 29.20 | 28.42 | 28.67 | 00:00:00 | | 2004-04-12 | 3,120,300 | 28.82 | 29.16 | 28.78 | 29.02 | 00:00:00 | | 2004-04-13 | 4,626,600 | 29.04 | 29.22 | 28.26 | 28.27 | 00:00:00 | | 2004-04-14 | 15,812,600 | 27.31 | 27.85 | 26.40 | 27.00 | 00:00:00 | | 2004-04-15 | 6,686,700 | 26.99 | 27.05 | 26.52 | 26.93 | 00:00:00 | | 2004-04-16 | 4,317,900 | 27.20 | 27.66 | 27.04 | 27.46 | 00:00:00 | | 2004-04-19 | 15,179,300 | 26.45 | 27.14 | 26.45 | 26.75 | 00:00:00 | | 2004-04-20 | 5,193,900 | 27.05 | 27.23 | 26.55 | 26.55 | 00:00:00 | | 2004-04-21 | 5,134,400 | 26.75 | 27.00 | 26.55 | 26.95 | 00:00:00 | | 2004-04-22 | 5,902,800 | 27.00 | 27.58 | 26.95 | 27.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
