McDonald's Corporation (MCDCL.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 09:40AM CLT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | - |
| 13 June 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | - |
| 12 June 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | - |
| 11 June 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | - |
| 10 June 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | - |
| 07 June 2024 | 239,350.00 | 239,350.00 | 239,350.00 | 235,850.00 | 235,850.00 | 12 |
| 06 June 2024 | 238,060.00 | 238,060.00 | 238,060.00 | 235,850.00 | 235,850.00 | 5 |
| 05 June 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | - |
| 04 June 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | - |
| 03 June 2024 | 236,600.00 | 236,600.00 | 233,740.00 | 235,850.00 | 235,850.00 | 5 |
| 03 June 2024 | 1534.0955 Dividend | |||||
| 31 May 2024 | 234,800.00 | 234,800.00 | 234,800.00 | 235,850.00 | 234,315.91 | 1 |
| 30 May 2024 | 230,480.00 | 232,400.00 | 230,480.00 | 235,850.00 | 234,315.91 | 11 |
| 29 May 2024 | 228,880.00 | 228,880.00 | 228,880.00 | 235,850.00 | 234,315.91 | 3 |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 24 May 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 23 May 2024 | 235,900.00 | 235,900.00 | 235,900.00 | 235,850.00 | 234,315.91 | 1 |
| 22 May 2024 | 239,000.00 | 242,610.00 | 239,000.00 | 235,850.00 | 234,315.91 | 18 |
| 20 May 2024 | 240,480.00 | 240,480.00 | 239,270.00 | 235,850.00 | 234,315.91 | 10 |
| 17 May 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 16 May 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 13 May 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 10 May 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 09 May 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 08 May 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 07 May 2024 | 252,110.00 | 252,110.00 | 252,110.00 | 235,850.00 | 234,315.91 | 1 |
| 06 May 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 26 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 25 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 24 Apr 2024 | 263,690.00 | 263,690.00 | 263,690.00 | 235,850.00 | 234,315.91 | 1 |
| 23 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 22 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 19 Apr 2024 | 259,670.00 | 259,670.00 | 259,670.00 | 235,850.00 | 234,315.91 | 5 |
| 18 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 17 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 16 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 15 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 12 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 11 Apr 2024 | 257,500.00 | 257,500.00 | 257,500.00 | 235,850.00 | 234,315.91 | 3 |
| 10 Apr 2024 | 254,420.00 | 254,420.00 | 254,420.00 | 235,850.00 | 234,315.91 | 2 |
| 09 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 08 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 05 Apr 2024 | 254,930.00 | 254,930.00 | 254,930.00 | 235,850.00 | 234,315.91 | 1 |
| 04 Apr 2024 | 259,920.00 | 259,920.00 | 259,920.00 | 235,850.00 | 234,315.91 | 1 |
| 03 Apr 2024 | 266,000.00 | 266,000.00 | 264,740.00 | 235,850.00 | 234,315.91 | 14 |
| 02 Apr 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 01 Apr 2024 | 275,980.00 | 275,980.00 | 275,980.00 | 235,850.00 | 234,315.91 | 1 |
| 28 Mar 2024 | 279,110.00 | 279,110.00 | 277,760.00 | 235,850.00 | 234,315.91 | 25 |
| 27 Mar 2024 | 275,830.00 | 275,830.00 | 275,830.00 | 235,850.00 | 234,315.91 | 1 |
| 26 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 25 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 22 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 21 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 20 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 19 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 18 Mar 2024 | 265,600.00 | 265,600.00 | 265,600.00 | 235,850.00 | 234,315.91 | 18 |
| 15 Mar 2024 | 264,470.00 | 265,270.00 | 264,470.00 | 235,850.00 | 234,315.91 | 7 |
| 14 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 13 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 12 Mar 2024 | 283,870.00 | 283,870.00 | 283,870.00 | 235,850.00 | 234,315.91 | 1 |
| 11 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 06 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 05 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 04 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 01 Mar 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 29 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 234,315.91 | - |
| 29 Feb 2024 | 1633.594 Dividend | |||||
| 28 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 27 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 26 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 23 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 22 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 21 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 20 Feb 2024 | 285,380.00 | 285,380.00 | 285,380.00 | 235,850.00 | 232,692.94 | 1 |
| 19 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 16 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 15 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 14 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 13 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 12 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 09 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 08 Feb 2024 | 277,710.00 | 277,710.00 | 277,710.00 | 235,850.00 | 232,692.94 | 7 |
| 07 Feb 2024 | 268,380.00 | 275,000.00 | 268,380.00 | 235,850.00 | 232,692.94 | 7 |
| 06 Feb 2024 | 267,240.00 | 267,240.00 | 267,240.00 | 235,850.00 | 232,692.94 | 15 |
| 05 Feb 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 275,070.00 | 275,070.00 | 275,070.00 | 235,850.00 | 232,692.94 | 3 |
| 30 Jan 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 29 Jan 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| 26 Jan 2024 | 235,850.00 | 235,850.00 | 235,850.00 | 235,850.00 | 232,692.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.