McDonald's Corporation (MCD.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12,500.00 | 12,534.00 | 12,335.00 | 12,367.00 | 12,367.00 | 4,339 |
| 25 Apr 2024 | 12,314.50 | 12,444.00 | 12,122.50 | 12,417.00 | 12,417.00 | 4,966 |
| 24 Apr 2024 | 12,100.00 | 12,178.00 | 11,991.00 | 12,141.50 | 12,141.50 | 6,854 |
| 23 Apr 2024 | 12,177.00 | 12,256.00 | 12,052.00 | 12,142.50 | 12,142.50 | 5,662 |
| 22 Apr 2024 | 12,351.00 | 12,351.00 | 12,106.00 | 12,184.00 | 12,184.00 | 4,752 |
| 19 Apr 2024 | 12,050.00 | 12,125.00 | 11,969.00 | 12,112.50 | 12,112.50 | 5,701 |
| 18 Apr 2024 | 11,950.00 | 12,067.00 | 11,823.50 | 12,016.50 | 12,016.50 | 9,259 |
| 17 Apr 2024 | 12,000.00 | 12,000.00 | 11,805.00 | 11,946.50 | 11,946.50 | 78,819 |
| 16 Apr 2024 | 11,910.00 | 12,041.50 | 11,818.50 | 11,915.50 | 11,915.50 | 152,581 |
| 15 Apr 2024 | 11,800.00 | 12,030.00 | 11,619.00 | 11,893.50 | 11,893.50 | 7,166 |
| 12 Apr 2024 | 11,754.50 | 11,767.00 | 11,654.00 | 11,688.50 | 11,688.50 | 5,849 |
| 11 Apr 2024 | 11,650.00 | 11,826.00 | 11,650.00 | 11,754.50 | 11,754.50 | 647 |
| 10 Apr 2024 | 11,711.50 | 11,732.50 | 11,454.00 | 11,712.50 | 11,712.50 | 6,559 |
| 09 Apr 2024 | 11,716.00 | 11,768.00 | 11,407.00 | 11,742.50 | 11,742.50 | 8,727 |
| 08 Apr 2024 | 11,663.00 | 11,770.50 | 11,433.00 | 11,562.50 | 11,562.50 | 8,047 |
| 05 Apr 2024 | 11,939.50 | 11,939.50 | 11,419.00 | 11,663.00 | 11,663.00 | 9,369 |
| 04 Apr 2024 | 12,300.00 | 12,449.50 | 11,900.00 | 11,939.50 | 11,939.50 | 6,925 |
| 03 Apr 2024 | 12,999.50 | 12,999.50 | 12,229.00 | 12,296.50 | 12,296.50 | 12,498 |
| 27 Mar 2024 | 12,810.00 | 12,934.50 | 12,650.00 | 12,775.50 | 12,775.50 | 3,273 |
| 26 Mar 2024 | 12,600.00 | 12,840.00 | 12,539.00 | 12,760.00 | 12,760.00 | 3,673 |
| 25 Mar 2024 | 12,900.00 | 12,900.00 | 12,492.50 | 12,533.00 | 12,533.00 | 9,213 |
| 22 Mar 2024 | 13,000.00 | 13,098.00 | 12,839.50 | 12,918.50 | 12,918.50 | 3,249 |
| 21 Mar 2024 | 13,072.00 | 13,200.00 | 12,910.00 | 12,970.00 | 12,970.00 | 5,001 |
| 20 Mar 2024 | 12,950.00 | 13,071.50 | 12,800.00 | 13,040.50 | 13,040.50 | 3,374 |
| 19 Mar 2024 | 12,549.00 | 12,851.50 | 12,549.00 | 12,781.50 | 12,781.50 | 7,645 |
| 18 Mar 2024 | 12,425.50 | 12,531.50 | 12,394.00 | 12,457.50 | 12,457.50 | 4,161 |
| 15 Mar 2024 | 12,447.50 | 12,500.00 | 12,234.50 | 12,425.50 | 12,425.50 | 2,470 |
| 14 Mar 2024 | 12,402.50 | 12,469.50 | 12,124.00 | 12,420.00 | 12,420.00 | 6,465 |
| 13 Mar 2024 | 13,200.00 | 13,200.00 | 12,395.50 | 12,417.00 | 12,417.00 | 5,931 |
| 12 Mar 2024 | 12,560.00 | 13,529.50 | 12,560.00 | 13,177.50 | 13,177.50 | 19,209 |
| 11 Mar 2024 | 12,721.50 | 12,820.50 | 12,516.50 | 12,552.00 | 12,552.00 | 5,412 |
| 08 Mar 2024 | 12,470.50 | 12,766.00 | 12,349.00 | 12,732.50 | 12,732.50 | 7,798 |
| 07 Mar 2024 | 12,454.00 | 12,698.00 | 12,396.50 | 12,490.50 | 12,490.50 | 4,777 |
| 06 Mar 2024 | 12,700.00 | 12,968.00 | 12,284.50 | 12,454.00 | 12,454.00 | 4,111 |
| 05 Mar 2024 | 12,890.00 | 13,050.00 | 12,668.50 | 12,685.50 | 12,685.50 | 5,299 |
| 04 Mar 2024 | 13,250.00 | 13,250.00 | 12,710.00 | 12,911.00 | 12,911.00 | 5,649 |
| 01 Mar 2024 | 12,900.00 | 13,331.00 | 12,888.00 | 13,138.50 | 13,138.50 | 7,752 |
| 29 Feb 2024 | 13,190.00 | 13,302.00 | 12,965.50 | 12,989.50 | 12,989.50 | 6,453 |
| 29 Feb 2024 | 0.069583 Dividend | |||||
| 28 Feb 2024 | 13,391.50 | 13,738.50 | 13,118.00 | 13,180.50 | 13,180.43 | 5,061 |
| 27 Feb 2024 | 13,433.00 | 13,613.00 | 13,301.50 | 13,346.50 | 13,346.43 | 8,693 |
| 26 Feb 2024 | 13,861.50 | 13,919.00 | 13,360.00 | 13,590.00 | 13,589.93 | 14,709 |
| 23 Feb 2024 | 13,550.00 | 13,924.50 | 13,376.00 | 13,861.50 | 13,861.43 | 4,297 |
| 22 Feb 2024 | 13,704.00 | 13,828.50 | 13,271.00 | 13,534.00 | 13,533.93 | 5,487 |
| 21 Feb 2024 | 13,945.00 | 13,945.00 | 13,634.50 | 13,710.50 | 13,710.43 | 12,563 |
| 20 Feb 2024 | 13,790.00 | 14,190.00 | 13,000.00 | 13,885.50 | 13,885.43 | 7,172 |
| 19 Feb 2024 | 13,201.00 | 13,800.00 | 13,000.00 | 13,790.00 | 13,789.93 | 2,676 |
| 16 Feb 2024 | 14,028.00 | 14,261.00 | 13,235.50 | 13,571.50 | 13,571.43 | 27,545 |
| 15 Feb 2024 | 14,200.00 | 14,360.00 | 13,790.00 | 14,028.00 | 14,027.93 | 7,335 |
| 14 Feb 2024 | 15,000.00 | 15,023.00 | 13,975.00 | 14,099.00 | 14,098.92 | 50,168 |
| 09 Feb 2024 | 15,270.00 | 15,499.50 | 14,850.50 | 14,907.00 | 14,906.92 | 3,286 |
| 08 Feb 2024 | 15,231.00 | 15,405.00 | 14,872.50 | 15,242.00 | 15,241.92 | 3,390 |
| 07 Feb 2024 | 14,780.00 | 15,477.50 | 14,775.00 | 15,166.50 | 15,166.42 | 5,842 |
| 06 Feb 2024 | 15,456.00 | 15,456.00 | 14,727.50 | 14,775.00 | 14,774.92 | 5,242 |
| 05 Feb 2024 | 16,112.00 | 16,272.00 | 15,149.50 | 15,334.50 | 15,334.42 | 8,519 |
| 02 Feb 2024 | 16,020.00 | 16,490.00 | 15,718.00 | 15,937.00 | 15,936.92 | 10,001 |
| 01 Feb 2024 | 15,250.00 | 15,951.50 | 15,069.00 | 15,911.00 | 15,910.92 | 3,662 |
| 31 Jan 2024 | 15,600.00 | 15,922.00 | 15,032.00 | 15,222.00 | 15,221.92 | 5,739 |
| 30 Jan 2024 | 15,794.00 | 15,794.00 | 15,319.50 | 15,549.00 | 15,548.92 | 8,761 |
| 29 Jan 2024 | 15,000.00 | 15,563.00 | 15,000.00 | 15,412.50 | 15,412.42 | 7,160 |
| 26 Jan 2024 | 15,826.00 | 16,035.00 | 14,988.00 | 15,065.50 | 15,065.42 | 5,783 |
| 25 Jan 2024 | 15,600.00 | 16,849.50 | 15,600.00 | 15,861.00 | 15,860.92 | 2,390 |
| 24 Jan 2024 | 16,090.00 | 16,344.00 | 15,580.00 | 16,244.50 | 16,244.41 | 7,236 |
| 23 Jan 2024 | 16,290.00 | 16,600.00 | 15,479.50 | 16,018.00 | 16,017.92 | 3,868 |
| 22 Jan 2024 | 16,400.00 | 16,593.00 | 16,169.00 | 16,287.00 | 16,286.91 | 7,179 |
| 19 Jan 2024 | 15,645.50 | 16,664.50 | 15,645.50 | 16,345.50 | 16,345.41 | 5,918 |
| 18 Jan 2024 | 15,468.00 | 16,257.50 | 15,400.00 | 15,693.50 | 15,693.42 | 4,447 |
| 17 Jan 2024 | 14,725.00 | 15,652.00 | 14,200.00 | 15,411.00 | 15,410.92 | 18,072 |
| 16 Jan 2024 | 14,350.00 | 14,899.00 | 13,985.50 | 14,723.50 | 14,723.42 | 9,114 |
| 15 Jan 2024 | 13,909.50 | 14,700.00 | 13,800.00 | 14,368.50 | 14,368.42 | 1,943 |
| 12 Jan 2024 | 14,092.50 | 14,577.00 | 13,600.00 | 13,909.50 | 13,909.43 | 179,590 |
| 11 Jan 2024 | 14,100.00 | 15,250.50 | 13,951.00 | 14,092.50 | 14,092.42 | 32,788 |
| 10 Jan 2024 | 14,518.00 | 15,179.00 | 14,339.00 | 14,429.50 | 14,429.42 | 28,717 |
| 09 Jan 2024 | 14,800.00 | 15,000.00 | 14,301.50 | 14,481.50 | 14,481.42 | 44,623 |
| 08 Jan 2024 | 13,708.00 | 14,550.00 | 13,542.00 | 14,507.00 | 14,506.92 | 24,466 |
| 05 Jan 2024 | 13,249.00 | 13,830.00 | 13,044.00 | 13,709.50 | 13,709.43 | 14,694 |
| 04 Jan 2024 | 12,900.00 | 13,314.00 | 12,400.00 | 13,244.00 | 13,243.93 | 37,252 |
| 03 Jan 2024 | 12,808.00 | 13,000.00 | 12,150.50 | 12,921.00 | 12,920.93 | 10,230 |
| 02 Jan 2024 | 12,050.00 | 13,271.00 | 11,600.00 | 12,315.50 | 12,315.43 | 12,910 |
| 29 Dec 2023 | 12,000.00 | 12,200.00 | 11,260.00 | 12,042.00 | 12,041.94 | 4,760 |
| 28 Dec 2023 | 10,600.00 | 11,697.50 | 10,600.00 | 11,603.50 | 11,603.44 | 31,823 |
| 27 Dec 2023 | 10,600.00 | 11,090.00 | 10,600.00 | 10,751.00 | 10,750.94 | 20,144 |
| 26 Dec 2023 | 11,250.00 | 11,742.00 | 10,891.00 | 11,002.50 | 11,002.44 | 17,754 |
| 22 Dec 2023 | 11,495.00 | 11,664.00 | 11,316.00 | 11,429.00 | 11,428.94 | 16,097 |
| 21 Dec 2023 | 11,360.00 | 11,600.00 | 10,961.00 | 11,495.00 | 11,494.94 | 5,025 |
| 20 Dec 2023 | 11,512.50 | 11,600.00 | 11,252.00 | 11,339.00 | 11,338.94 | 5,755 |
| 19 Dec 2023 | 11,000.00 | 11,800.00 | 11,000.00 | 11,477.00 | 11,476.94 | 3,874 |
| 18 Dec 2023 | 11,500.00 | 11,949.50 | 11,304.50 | 11,411.00 | 11,410.94 | 10,198 |
| 15 Dec 2023 | 12,145.00 | 12,364.00 | 11,774.00 | 11,861.00 | 11,860.94 | 10,060 |
| 14 Dec 2023 | 12,292.00 | 12,499.00 | 11,486.00 | 12,145.00 | 12,144.94 | 14,740 |
| 13 Dec 2023 | 13,000.00 | 13,729.50 | 11,580.50 | 12,292.00 | 12,291.93 | 8,928 |
| 12 Dec 2023 | 12,300.00 | 12,586.00 | 11,718.00 | 12,512.50 | 12,512.43 | 10,852 |
| 11 Dec 2023 | 11,858.50 | 12,362.50 | 11,272.00 | 11,958.00 | 11,957.94 | 14,459 |
| 07 Dec 2023 | 11,200.00 | 12,035.00 | 10,810.00 | 11,858.50 | 11,858.44 | 28,430 |
| 06 Dec 2023 | 10,853.50 | 11,200.00 | 10,288.00 | 11,170.50 | 11,170.44 | 14,609 |
| 05 Dec 2023 | 10,750.00 | 10,890.00 | 10,352.00 | 10,853.50 | 10,853.44 | 16,008 |
| 04 Dec 2023 | 10,800.00 | 11,000.00 | 10,220.00 | 10,483.50 | 10,483.44 | 12,692 |
| 01 Dec 2023 | 9,800.00 | 10,828.00 | 9,500.00 | 10,732.50 | 10,732.44 | 11,950 |
| 30 Nov 2023 | 9,593.00 | 9,900.00 | 9,093.00 | 9,753.00 | 9,752.95 | 12,473 |
| 30 Nov 2023 | 0.069583 Dividend | |||||
| *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.