U.S. markets closed

McDonald's Corporation (MCD)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
253.58-0.12 (-0.05%)
Al cierre: 04:00PM EDT
253.31 -0.27 (-0.11%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024252.86253.62250.61253.58253.582,804,000
13 jun 2024253.59254.74251.18253.70253.703,153,000
12 jun 2024254.88256.31253.41254.48254.483,169,600
11 jun 2024253.01254.69252.10254.28254.282,729,400
10 jun 2024256.00256.00253.15253.81253.812,867,100
07 jun 2024260.07261.40255.34256.21256.212,290,100
06 jun 2024260.91261.79258.93260.72260.723,354,300
05 jun 2024261.50261.74258.66259.99259.994,136,800
04 jun 2024259.34263.09259.25262.72262.724,592,700
03 jun 2024257.93259.95255.60259.75259.754,342,800
03 jun 20241.67 Dividendo
31 may 2024254.19259.25253.51258.89257.226,125,400
30 may 2024250.61252.96250.10252.07250.443,599,800
29 may 2024253.36253.80249.16249.37247.764,029,300
28 may 2024257.39258.81252.65253.54251.904,324,700
24 may 2024258.74260.46257.52258.11256.453,381,100
23 may 2024265.13265.62257.60257.93256.275,636,200
22 may 2024265.87266.82264.55265.77264.061,906,100
21 may 2024268.51269.08265.44265.87264.152,362,600
20 may 2024271.74272.13267.28267.87266.142,651,100
17 may 2024274.06274.06270.92272.38270.622,454,500
16 may 2024274.51275.56272.92273.51271.752,339,900
15 may 2024271.11274.37270.23273.87272.102,982,500
14 may 2024272.12272.77268.71270.66268.913,143,200
13 may 2024275.38276.74271.14271.32269.573,840,700
10 may 2024268.17275.38267.84275.00273.234,983,500
09 may 2024268.46268.48267.02267.95266.223,140,000
08 may 2024267.50268.93266.06268.49266.763,259,800
07 may 2024270.04270.67266.99267.50265.773,160,000
06 may 2024271.06271.88269.04269.30267.562,481,300
03 may 2024274.14274.62268.89270.32268.582,642,100
02 may 2024274.51276.31272.71273.28271.523,084,000
01 may 2024271.38276.43270.05274.43272.664,843,200
30 abr 2024264.33276.87262.63273.04271.286,894,400
29 abr 2024273.83274.43272.60273.55271.793,148,900
26 abr 2024271.23276.11270.37273.09271.333,636,500
25 abr 2024277.02279.82274.72275.60273.824,179,800
24 abr 2024275.54277.03272.89276.75274.964,071,600
23 abr 2024276.82277.40274.24276.88275.093,275,700
22 abr 2024273.75276.50272.32275.58273.803,129,300
19 abr 2024272.01272.22270.48271.99270.243,016,700
18 abr 2024270.98271.29268.85270.98269.233,402,700
17 abr 2024266.50270.12265.52269.95268.213,383,100
16 abr 2024266.13266.99265.15265.43263.722,912,900
15 abr 2024267.86268.52266.05266.23264.513,686,700
12 abr 2024267.91268.23266.58267.39265.672,708,400
11 abr 2024269.50269.88267.15268.62266.892,519,200
10 abr 2024266.97268.99265.11268.67266.943,817,500
09 abr 2024266.22269.67265.50269.44267.703,934,900
08 abr 2024267.24268.69265.87267.56265.833,753,200
05 abr 2024269.42270.62266.36266.69264.976,815,200
04 abr 2024276.24276.24269.92270.09268.354,095,100
03 abr 2024276.57277.96275.15275.54273.762,748,000
02 abr 2024280.00280.48277.45277.74275.952,907,700
01 abr 2024281.50281.55278.64280.22278.412,408,800
28 mar 2024282.25283.38281.25281.95280.133,453,900
27 mar 2024278.10282.30278.10282.02280.202,605,000
26 mar 2024279.22279.45277.17278.62276.822,572,100
25 mar 2024280.00280.58277.64278.62276.822,985,500
22 mar 2024283.88284.39282.12282.63280.812,556,100
21 mar 2024284.50285.58282.64283.53281.703,653,300
20 mar 2024283.50284.60281.37284.45282.622,867,300
19 mar 2024279.20284.40278.58282.87281.054,055,400
18 mar 2024279.47280.30278.07278.58276.783,319,400
15 mar 2024281.89284.23278.38279.14277.345,071,400
14 mar 2024282.42282.52277.83281.73279.914,659,300
13 mar 2024292.26293.47282.60282.86281.045,441,300
12 mar 2024295.68296.36293.54294.31292.412,233,100
11 mar 2024292.15295.45291.87294.82292.922,893,300
08 mar 2024290.04293.48288.83292.55290.662,481,800
07 mar 2024294.20294.92291.03291.11289.232,237,700
06 mar 2024293.33295.14292.15292.93291.042,348,000
05 mar 2024291.56293.51288.92292.54290.652,969,600
04 mar 2024289.37291.24288.50290.94289.062,832,000
01 mar 2024291.39292.67289.53290.73288.853,028,600
29 feb 2024294.20294.75291.71292.28290.393,601,700
29 feb 20241.67 Dividendo
28 feb 2024294.03296.10292.72295.19291.632,507,300
27 feb 2024296.80296.80293.32293.76290.212,811,200
26 feb 2024298.21298.68296.40297.12293.532,595,300
23 feb 2024296.00298.74295.07297.75294.162,199,000
22 feb 2024294.00296.67293.25295.92292.353,146,600
21 feb 2024293.09295.20292.25293.91290.362,076,800
20 feb 2024292.00295.50291.84292.65289.122,264,000
16 feb 2024290.79293.70289.26292.02288.492,837,500
15 feb 2024287.90292.10287.28291.86288.342,401,400
14 feb 2024287.32288.32286.59288.17284.692,139,300
13 feb 2024288.63289.90285.67287.11283.642,756,100
12 feb 2024289.00291.19288.76289.44285.952,392,300
09 feb 2024292.15292.51288.92289.47285.983,323,000
08 feb 2024286.20293.15284.20291.93288.414,605,000
07 feb 2024285.05290.53284.11287.33283.863,954,700
06 feb 2024282.97284.68281.54284.65281.215,927,200
05 feb 2024287.01291.44283.33285.97282.527,581,900
02 feb 2024296.07298.17293.35297.05293.463,969,400
01 feb 2024291.70298.13290.28298.08294.483,380,600
31 ene 2024295.90297.44291.65292.72289.193,476,200
30 ene 2024292.14294.92290.20294.65291.092,524,200
29 ene 2024291.64292.76288.31292.31288.783,899,700
26 ene 2024295.33295.98291.70292.26288.734,210,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...