McDonald's Corporation (MCD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 252.90 | 254.05 | 250.75 | 252.00 | 252.00 | 4,000,400 |
| 25 jul 2024 | 254.19 | 256.09 | 251.10 | 251.46 | 251.46 | 3,323,100 |
| 24 jul 2024 | 246.32 | 254.33 | 246.12 | 253.37 | 253.37 | 5,983,300 |
| 23 jul 2024 | 259.68 | 260.14 | 253.51 | 254.05 | 254.05 | 2,653,100 |
| 22 jul 2024 | 258.30 | 259.79 | 256.40 | 259.54 | 259.54 | 2,759,500 |
| 19 jul 2024 | 260.39 | 260.44 | 255.03 | 257.28 | 257.28 | 3,470,600 |
| 18 jul 2024 | 258.03 | 262.33 | 257.60 | 259.52 | 259.52 | 3,421,800 |
| 17 jul 2024 | 258.97 | 262.05 | 257.86 | 261.00 | 261.00 | 3,711,500 |
| 16 jul 2024 | 251.00 | 257.31 | 250.10 | 257.27 | 257.27 | 4,173,000 |
| 15 jul 2024 | 253.64 | 255.73 | 251.19 | 251.53 | 251.53 | 3,393,600 |
| 12 jul 2024 | 254.25 | 256.92 | 251.81 | 253.90 | 253.90 | 4,543,000 |
| 11 jul 2024 | 251.22 | 255.65 | 249.87 | 254.80 | 254.80 | 5,546,400 |
| 10 jul 2024 | 247.00 | 250.56 | 245.90 | 250.49 | 250.49 | 4,092,700 |
| 09 jul 2024 | 247.23 | 247.40 | 243.53 | 245.82 | 245.82 | 4,927,300 |
| 08 jul 2024 | 251.76 | 252.58 | 247.06 | 247.85 | 247.85 | 3,163,900 |
| 05 jul 2024 | 251.00 | 251.42 | 248.81 | 251.09 | 251.09 | 2,814,300 |
| 03 jul 2024 | 248.50 | 250.98 | 248.18 | 250.00 | 250.00 | 2,026,100 |
| 02 jul 2024 | 249.68 | 251.03 | 247.41 | 247.79 | 247.79 | 3,944,900 |
| 01 jul 2024 | 254.83 | 255.34 | 249.72 | 249.99 | 249.99 | 3,817,600 |
| 28 jun 2024 | 257.54 | 259.49 | 252.86 | 254.84 | 254.84 | 8,958,700 |
| 27 jun 2024 | 258.00 | 258.83 | 256.97 | 258.17 | 258.17 | 2,651,000 |
| 26 jun 2024 | 256.65 | 258.17 | 254.68 | 257.83 | 257.83 | 2,796,100 |
| 25 jun 2024 | 260.13 | 260.13 | 255.59 | 257.38 | 257.38 | 4,252,300 |
| 24 jun 2024 | 259.00 | 261.37 | 257.80 | 260.38 | 260.38 | 3,901,200 |
| 21 jun 2024 | 258.28 | 261.46 | 255.61 | 259.39 | 259.39 | 8,426,600 |
| 20 jun 2024 | 250.27 | 255.69 | 249.51 | 253.80 | 253.80 | 4,046,500 |
| 18 jun 2024 | 253.95 | 254.35 | 249.35 | 250.79 | 250.79 | 2,956,300 |
| 17 jun 2024 | 252.30 | 254.52 | 251.88 | 253.51 | 253.51 | 2,532,900 |
| 14 jun 2024 | 252.86 | 253.62 | 250.61 | 253.58 | 253.58 | 2,806,600 |
| 13 jun 2024 | 253.59 | 254.74 | 251.18 | 253.70 | 253.70 | 3,153,000 |
| 12 jun 2024 | 254.88 | 256.31 | 253.41 | 254.48 | 254.48 | 3,169,600 |
| 11 jun 2024 | 253.01 | 254.69 | 252.10 | 254.28 | 254.28 | 2,729,400 |
| 10 jun 2024 | 256.00 | 256.00 | 253.15 | 253.81 | 253.81 | 2,867,100 |
| 07 jun 2024 | 260.07 | 261.40 | 255.34 | 256.21 | 256.21 | 2,290,100 |
| 06 jun 2024 | 260.91 | 261.79 | 258.93 | 260.72 | 260.72 | 3,354,300 |
| 05 jun 2024 | 261.50 | 261.74 | 258.66 | 259.99 | 259.99 | 4,136,800 |
| 04 jun 2024 | 259.34 | 263.09 | 259.25 | 262.72 | 262.72 | 4,592,700 |
| 03 jun 2024 | 257.93 | 259.95 | 255.60 | 259.75 | 259.75 | 4,342,800 |
| 03 jun 2024 | 1.67 Dividendo | |||||
| 31 may 2024 | 254.19 | 259.25 | 253.51 | 258.89 | 257.22 | 6,125,400 |
| 30 may 2024 | 250.61 | 252.96 | 250.10 | 252.07 | 250.44 | 3,599,800 |
| 29 may 2024 | 253.36 | 253.80 | 249.16 | 249.37 | 247.76 | 4,029,300 |
| 28 may 2024 | 257.39 | 258.81 | 252.65 | 253.54 | 251.90 | 4,324,700 |
| 24 may 2024 | 258.74 | 260.46 | 257.52 | 258.11 | 256.45 | 3,381,100 |
| 23 may 2024 | 265.13 | 265.62 | 257.60 | 257.93 | 256.27 | 5,636,200 |
| 22 may 2024 | 265.87 | 266.82 | 264.55 | 265.77 | 264.06 | 1,906,100 |
| 21 may 2024 | 268.51 | 269.08 | 265.44 | 265.87 | 264.15 | 2,362,600 |
| 20 may 2024 | 271.74 | 272.13 | 267.28 | 267.87 | 266.14 | 2,651,100 |
| 17 may 2024 | 274.06 | 274.06 | 270.92 | 272.38 | 270.62 | 2,454,500 |
| 16 may 2024 | 274.51 | 275.56 | 272.92 | 273.51 | 271.75 | 2,339,900 |
| 15 may 2024 | 271.11 | 274.37 | 270.23 | 273.87 | 272.10 | 2,982,500 |
| 14 may 2024 | 272.12 | 272.77 | 268.71 | 270.66 | 268.91 | 3,143,200 |
| 13 may 2024 | 275.38 | 276.74 | 271.14 | 271.32 | 269.57 | 3,840,700 |
| 10 may 2024 | 268.17 | 275.38 | 267.84 | 275.00 | 273.23 | 4,983,500 |
| 09 may 2024 | 268.46 | 268.48 | 267.02 | 267.95 | 266.22 | 3,140,000 |
| 08 may 2024 | 267.50 | 268.93 | 266.06 | 268.49 | 266.76 | 3,259,800 |
| 07 may 2024 | 270.04 | 270.67 | 266.99 | 267.50 | 265.77 | 3,160,000 |
| 06 may 2024 | 271.06 | 271.88 | 269.04 | 269.30 | 267.56 | 2,481,300 |
| 03 may 2024 | 274.14 | 274.62 | 268.89 | 270.32 | 268.58 | 2,642,100 |
| 02 may 2024 | 274.51 | 276.31 | 272.71 | 273.28 | 271.52 | 3,084,000 |
| 01 may 2024 | 271.38 | 276.43 | 270.05 | 274.43 | 272.66 | 4,843,200 |
| 30 abr 2024 | 264.33 | 276.87 | 262.63 | 273.04 | 271.28 | 6,894,400 |
| 29 abr 2024 | 273.83 | 274.43 | 272.60 | 273.55 | 271.79 | 3,148,900 |
| 26 abr 2024 | 271.23 | 276.11 | 270.37 | 273.09 | 271.33 | 3,636,500 |
| 25 abr 2024 | 277.02 | 279.82 | 274.72 | 275.60 | 273.82 | 4,179,800 |
| 24 abr 2024 | 275.54 | 277.03 | 272.89 | 276.75 | 274.96 | 4,071,600 |
| 23 abr 2024 | 276.82 | 277.40 | 274.24 | 276.88 | 275.09 | 3,275,700 |
| 22 abr 2024 | 273.75 | 276.50 | 272.32 | 275.58 | 273.80 | 3,129,300 |
| 19 abr 2024 | 272.01 | 272.22 | 270.48 | 271.99 | 270.24 | 3,016,700 |
| 18 abr 2024 | 270.98 | 271.29 | 268.85 | 270.98 | 269.23 | 3,402,700 |
| 17 abr 2024 | 266.50 | 270.12 | 265.52 | 269.95 | 268.21 | 3,383,100 |
| 16 abr 2024 | 266.13 | 266.99 | 265.15 | 265.43 | 263.72 | 2,912,900 |
| 15 abr 2024 | 267.86 | 268.52 | 266.05 | 266.23 | 264.51 | 3,686,700 |
| 12 abr 2024 | 267.91 | 268.23 | 266.58 | 267.39 | 265.67 | 2,708,400 |
| 11 abr 2024 | 269.50 | 269.88 | 267.15 | 268.62 | 266.89 | 2,519,200 |
| 10 abr 2024 | 266.97 | 268.99 | 265.11 | 268.67 | 266.94 | 3,817,500 |
| 09 abr 2024 | 266.22 | 269.67 | 265.50 | 269.44 | 267.70 | 3,934,900 |
| 08 abr 2024 | 267.24 | 268.69 | 265.87 | 267.56 | 265.83 | 3,753,200 |
| 05 abr 2024 | 269.42 | 270.62 | 266.36 | 266.69 | 264.97 | 6,815,200 |
| 04 abr 2024 | 276.24 | 276.24 | 269.92 | 270.09 | 268.35 | 4,095,100 |
| 03 abr 2024 | 276.57 | 277.96 | 275.15 | 275.54 | 273.76 | 2,748,000 |
| 02 abr 2024 | 280.00 | 280.48 | 277.45 | 277.74 | 275.95 | 2,907,700 |
| 01 abr 2024 | 281.50 | 281.55 | 278.64 | 280.22 | 278.41 | 2,408,800 |
| 28 mar 2024 | 282.25 | 283.38 | 281.25 | 281.95 | 280.13 | 3,453,900 |
| 27 mar 2024 | 278.10 | 282.30 | 278.10 | 282.02 | 280.20 | 2,605,000 |
| 26 mar 2024 | 279.22 | 279.45 | 277.17 | 278.62 | 276.82 | 2,572,100 |
| 25 mar 2024 | 280.00 | 280.58 | 277.64 | 278.62 | 276.82 | 2,985,500 |
| 22 mar 2024 | 283.88 | 284.39 | 282.12 | 282.63 | 280.81 | 2,556,100 |
| 21 mar 2024 | 284.50 | 285.58 | 282.64 | 283.53 | 281.70 | 3,653,300 |
| 20 mar 2024 | 283.50 | 284.60 | 281.37 | 284.45 | 282.62 | 2,867,300 |
| 19 mar 2024 | 279.20 | 284.40 | 278.58 | 282.87 | 281.05 | 4,055,400 |
| 18 mar 2024 | 279.47 | 280.30 | 278.07 | 278.58 | 276.78 | 3,319,400 |
| 15 mar 2024 | 281.89 | 284.23 | 278.38 | 279.14 | 277.34 | 5,071,400 |
| 14 mar 2024 | 282.42 | 282.52 | 277.83 | 281.73 | 279.91 | 4,659,300 |
| 13 mar 2024 | 292.26 | 293.47 | 282.60 | 282.86 | 281.04 | 5,441,300 |
| 12 mar 2024 | 295.68 | 296.36 | 293.54 | 294.31 | 292.41 | 2,233,100 |
| 11 mar 2024 | 292.15 | 295.45 | 291.87 | 294.82 | 292.92 | 2,893,300 |
| 08 mar 2024 | 290.04 | 293.48 | 288.83 | 292.55 | 290.66 | 2,481,800 |
| 07 mar 2024 | 294.20 | 294.92 | 291.03 | 291.11 | 289.23 | 2,237,700 |
| 06 mar 2024 | 293.33 | 295.14 | 292.15 | 292.93 | 291.04 | 2,348,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.