U.S. markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
236.93+2.34 (+1.00%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 de jun. de 2021235.00237.50234.71236.93236.932,653,800
10 de jun. de 2021232.05234.90231.93234.59234.592,534,000
09 de jun. de 2021232.98234.32231.45231.47231.471,982,200
08 de jun. de 2021231.50233.98231.34232.64232.642,106,200
07 de jun. de 2021234.00234.07231.16231.69231.691,877,000
04 de jun. de 2021233.44233.80232.07233.38233.381,615,200
03 de jun. de 2021232.57232.76230.15232.45232.453,249,400
02 de jun. de 2021233.97234.33232.81233.78233.783,172,000
01 de jun. de 2021235.98235.99232.74233.24233.242,574,300
28 de may. de 2021234.13234.41232.45233.89233.892,853,600
28 de may. de 20211.29 Dividendo
27 de may. de 2021233.01235.08232.40234.86233.575,242,900
26 de may. de 2021233.79233.79232.16232.35231.071,564,200
25 de may. de 2021232.17232.77230.71232.14230.862,681,900
24 de may. de 2021231.52232.65231.02231.91230.641,823,300
21 de may. de 2021232.42233.40230.31231.24229.972,601,100
20 de may. de 2021230.72234.02230.56232.18230.901,890,200
19 de may. de 2021230.23230.62228.18230.15228.892,967,000
18 de may. de 2021231.89233.25231.65231.93230.662,913,000
17 de may. de 2021230.81232.30230.25231.68230.411,630,900
14 de may. de 2021230.71232.64230.47231.72230.451,942,500
13 de may. de 2021228.00231.08227.88229.77228.512,819,200
12 de may. de 2021232.11233.57227.57227.94226.693,198,200
11 de may. de 2021237.74237.80232.20233.86232.583,028,500
10 de may. de 2021235.10237.92235.10237.11235.812,031,500
07 de may. de 2021235.00235.72233.99234.84233.551,406,800
06 de may. de 2021235.54235.65233.17234.86233.571,832,600
05 de may. de 2021234.12235.35232.52235.04233.751,523,900
04 de may. de 2021234.63236.13233.24233.86232.582,529,700
03 de may. de 2021237.99238.18235.38235.56234.272,458,000
30 de abr. de 2021234.00236.29233.87236.08234.782,640,400
29 de abr. de 2021233.99235.80232.62235.21233.923,146,700
28 de abr. de 2021235.20235.45232.26232.41231.132,777,000
27 de abr. de 2021232.57235.63232.41234.98233.692,623,800
26 de abr. de 2021234.78235.35231.91232.31231.032,490,100
23 de abr. de 2021233.79235.24233.10234.58233.292,137,500
22 de abr. de 2021232.83234.04231.94232.96231.681,839,500
21 de abr. de 2021233.30233.86231.85232.26230.982,065,500
20 de abr. de 2021231.24233.21231.08233.01231.731,885,700
19 de abr. de 2021233.12233.30230.83231.81230.542,254,800
16 de abr. de 2021233.65234.26232.31233.08231.802,694,300
15 de abr. de 2021229.81231.36229.20231.28230.012,063,000
14 de abr. de 2021231.22231.29229.59230.31229.042,129,200
13 de abr. de 2021230.44231.66229.69231.32230.052,570,900
12 de abr. de 2021231.48232.38230.49230.96229.692,292,700
09 de abr. de 2021230.19231.61228.87231.48230.212,728,900
08 de abr. de 2021232.61232.80229.20230.25228.992,772,200
07 de abr. de 2021231.68232.81231.24232.61231.332,551,300
06 de abr. de 2021229.71232.27228.72231.91230.643,230,900
05 de abr. de 2021226.60229.50226.19228.85227.592,866,300
01 de abr. de 2021224.67226.22223.28225.21223.972,441,200
31 de mar. de 2021224.01226.49224.00224.14222.913,564,100
30 de mar. de 2021226.13227.02224.22224.98223.742,419,000
29 de mar. de 2021224.83227.88224.30227.35226.103,621,300
26 de mar. de 2021224.20225.28222.42225.21223.973,263,100
25 de mar. de 2021225.15225.32222.44224.20222.973,249,600
24 de mar. de 2021225.32227.02224.04224.05222.822,442,500
23 de mar. de 2021223.96226.40223.75224.37223.142,794,000
22 de mar. de 2021223.39226.91222.65225.07223.834,220,700
19 de mar. de 2021222.76225.18221.00222.44221.227,719,400
18 de mar. de 2021223.68225.35221.41222.90221.683,254,600
17 de mar. de 2021224.56224.90220.01224.11222.885,240,600
16 de mar. de 2021219.58221.30217.16219.86218.653,583,400
15 de mar. de 2021213.65220.55213.50220.46219.255,479,700
12 de mar. de 2021212.04214.24211.42212.34211.172,818,200
11 de mar. de 2021214.70215.23211.49211.57210.413,618,000
10 de mar. de 2021208.72213.63208.24213.31212.143,447,200
09 de mar. de 2021210.63211.20208.28208.55207.403,646,700
08 de mar. de 2021207.70210.59207.14209.11207.963,157,100
05 de mar. de 2021205.75208.23202.96207.37206.233,608,100
04 de mar. de 2021206.16207.49202.73204.84203.713,926,200
03 de mar. de 2021207.52208.99205.61205.82204.693,488,600
02 de mar. de 2021208.00209.90206.19208.67207.523,016,600
01 de mar. de 2021207.35210.38207.35208.25207.112,827,500
26 de feb. de 2021210.75211.64206.14206.14205.015,334,000
26 de feb. de 20211.29 Dividendo
25 de feb. de 2021212.70212.92209.74210.95208.513,131,400
24 de feb. de 2021210.84214.10210.42213.27210.802,887,100
23 de feb. de 2021214.50215.70210.43211.32208.873,243,000
22 de feb. de 2021211.50213.00209.69212.06209.612,910,800
19 de feb. de 2021215.29215.73211.97212.24209.783,181,600
18 de feb. de 2021213.29215.86212.65215.43212.942,191,000
17 de feb. de 2021213.96214.89212.63213.45210.983,280,000
16 de feb. de 2021214.37216.94213.83215.03212.542,892,900
12 de feb. de 2021214.00214.70212.99213.90211.422,781,200
11 de feb. de 2021214.54214.80212.40214.27211.792,583,600
10 de feb. de 2021216.88217.31213.81214.40211.923,161,600
09 de feb. de 2021212.07216.18211.77215.98213.483,047,300
08 de feb. de 2021212.53212.99209.96211.58209.132,696,200
05 de feb. de 2021212.59214.18212.01212.58210.122,600,200
04 de feb. de 2021210.00212.11208.67211.03208.592,777,500
03 de feb. de 2021208.35209.99207.93208.71206.293,020,700
02 de feb. de 2021208.09212.63207.65209.76207.332,786,000
01 de feb. de 2021208.48209.69206.60207.93205.522,812,500
29 de ene. de 2021205.11209.40203.11207.84205.435,203,300
28 de ene. de 2021208.63210.36205.13206.82204.435,401,600
27 de ene. de 2021212.39213.15207.00207.00204.605,464,000
26 de ene. de 2021212.51215.51212.17215.38212.892,907,800
25 de ene. de 2021212.22214.05210.56213.34210.872,615,300
22 de ene. de 2021212.51214.14211.17213.38210.912,196,400
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...