Mcdonalds Corp Historical Data - MDO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Mcdonalds Corp (MDO)
Mcdonalds Corp (MDO) Historical

Mcdonalds Corp (MDO)

274.90

0.64999

( 0.24% )

Updated: 05:06:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741901220	274.05	-1.35	-0.49	275	279.6	274.05	4304
1741814820	275.39999	-6.45	-2.29	282.05	283.25	271.7	6053
1741728420	281.85	-10.8	-3.69	292.6	293.1	280.3	8685
1741642020	292.64999	-4.85	-1.63	295.35	300.64999	292	7926
1741382820	297.5	9.3	3.23	286.55	298.14999	285.05	5063
1741296420	288.2	4.1	1.44	284.05	288.45	281.05	5249
1741210020	284.1	-4.2	-1.46	288.3	289.25	282.05	5988
1741123620	288.3	-1.35	-0.47	290.1	297.64999	287.2	8048
1741037220	289.64999	-7.55	-2.54	296	296	288.8	4912
1740778020	297.2	-0.5	-0.17	298.85	299.75	292.35	6319
1740691620	297.7	7.85	2.71	290.5	299.64999	290.5	3740
1740605220	289.85	-5.75	-1.95	296.85	299.1	289.8	3493
1740518820	295.6	2.3	0.78	294.14999	296.7	293.2	3370
1740432420	293.3	2.05	0.70	291.25	296.5	290.05	3585
1740173220	291.25	3.6	1.25	289.39999	292.55	288	5940
1740086820	287.64999	-1.85	-0.64	289.39999	289.64999	284.55	3260
1740000420	289.5	-2.05	-0.70	292.45	292.8	287.14999	4049
1739914020	291.55	-5.45	-1.84	297.55	297.55	290.25	4297
1739827620	297	2.8	0.95	293.89999	297	293.6	4745
1739568420	294.2	-2.55	-0.86	296.05	297.5	293.3	2031
1739482020	296.75	1.45	0.49	295.35	298.39999	294.05	3193
1739395620	295.3	-3.8	-1.27	299.14999	299.45	294.1	3461
1739309220	299.1	-0.2	-0.07	298	301.2	296.14999	7188
1739222820	299.3	13.5	4.72	286.14999	300.85	281	14916
1738963620	285.8	2.85	1.01	283.35	286.7	282.55	5657
1738877220	282.95	5.35	1.93	278.05	286.39999	278.05	7457
1738790820	277.6	-2.2	-0.79	277.64999	279	274.5	4688
1738704420	279.8	-2.35	-0.83	281.95	281.95	277.89999	3808
1738618020	282.14999	5.05	1.82	277.3	282.45	276.75	7568
1738358820	277.1	-2.1	-0.75	279.45	280.85	277.1	3301
1738272420	279.2	0.05	0.02	279.35	280.35	277.85	5144
1738186020	279.14999	-0.25	-0.09	279.35	282.1	278.6	3797
1738099620	279.39999	-0.1	-0.04	279.64999	282.35	277.85	3819
1738013220	279.5	7.5	2.76	272	279.5	270	8286
1737754020	272	-1.1	-0.40	272.14999	273.3	270	4079
1737667620	273.1	2.85	1.05	269.85	273.2	269.85	3946
1737581220	270.25	-0.7	-0.26	271.35	272.05	269.5	5407
1737494820	270.95	-1.15	-0.42	272.35	272.89999	267.45	4953
1737408420	272.1	-1.3	-0.48	273.3	274	270.05	5146
1737149220	273.39999	1.15	0.42	272.64999	275.25	271.39999	4387
1737062820	272.25	-1.75	-0.64	274.95	274.95	268.7	6447
1736976420	274	2.3	0.85	273.35	274.95	272.55	4437
1736890020	271.7	-5.35	-1.93	277.05	277.75	271.64999	4767
1736803620	277.05	1.95	0.71	276.45	278.25	274.35	3944
1736544420	275.1	-4.85	-1.73	280.95	281	275.1	5125
1736458020	279.95	1.8	0.65	278	279.95	277.5	4193
1736371620	278.14999	-0.85	-0.30	279.45	282.2	278.1	3378
1736285220	279	-2.9	-1.03	280.5	283.85	278.75	4306
1736198820	281.89999	-4.1	-1.43	285.1	285.95	281.45	3210
1735939620	286	0.7	0.25	285.14999	286.2	282.8	2790
1735853220	285.3	5.3	1.89	280	287.7	279.5	5799
1735594020	280	-1.45	-0.52	280.2	281.6	279.5	3282
1735334820	281.45	0.75	0.27	282.39999	284.05	280.95	3764
1734989220	280.7	-0.65	-0.23	280.55	282.55	278.55	3456
1734730020	281.35	1.05	0.37	279.55	283.5	277.89999	4991
1734643620	280.3	-0.4	-0.14	280.89999	282.2	277.75	7607
1734557220	280.7	-0.65	-0.23	281.8	285.35	280.7	6155
1734470820	281.35	-2.65	-0.93	282.64999	285.6	281.35	3400
1734384420	284	1.5	0.53	282.14999	287.45	281.2	5061

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions