McDonalds (MCDC34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 1.13835376532 | 68.52 | 69.52 | 67.18 | 3994 | 67.9280022 | DR |
| 4 | 0.87 | 1.27137220517 | 68.43 | 69.74 | 65.09 | 6532 | 67.68605603 | DR |
| 12 | -0.27 | -0.388098318241 | 69.57 | 72.1 | 65.09 | 4420 | 68.55324589 | DR |
| 26 | -1.69 | -2.38061698831 | 70.99 | 74.81 | 65.09 | 5588 | 70.62861347 | DR |
| 52 | -0.49 | -0.702106318957 | 69.79 | 74.81 | 62.4 | 5241 | 69.54041752 | DR |
| 156 | 11.04 | 18.9495365602 | 58.26 | 77.42 | 54.92 | 11011 | 67.14064504 | DR |
| 260 | -127.49 | -64.7847959754 | 196.79 | 326.99 | 52.15 | 9867 | 81.19223636 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 69.3 | 0.9 | 1.32 | 68.39 | 69.52 | 67.72 | 6654 |
| 1718832540 | 68.4 | 0.43 | 0.63 | 67.18 | 68.54 | 67.18 | 839 |
| 1718746200 | 67.97 | -0.56 | -0.82 | 68.54 | 68.95 | 67.51 | 4605 |
| 1718659800 | 68.53 | 0.72 | 1.06 | 67.81 | 68.87 | 67.81 | 828 |
| 1718400600 | 67.81 | -0.19 | -0.28 | 68.14 | 68.39 | 67.31 | 10917 |
| 1718314200 | 68 | -1.03 | -1.49 | 68.52 | 68.9 | 67.64 | 2783 |
| 1718227800 | 69.03 | 0.73 | 1.07 | 68.44 | 69.33 | 68.07 | 4380 |
| 1718141400 | 68.3 | 0.46 | 0.68 | 67.32 | 68.3 | 67.32 | 1013 |
| 1718055000 | 67.84 | -0.17 | -0.25 | 68.15 | 69.2 | 67.83 | 3178 |
| 1717795800 | 68.01 | -0.73 | -1.06 | 68.88 | 68.9 | 67.81 | 3797 |
| 1717709400 | 68.74 | -0.35 | -0.51 | 69.08 | 69.08 | 68.06 | 1923 |
| 1717622940 | 69.09 | -0.42 | -0.60 | 69.55 | 69.55 | 68.5 | 34125 |
| 1717536600 | 69.51 | 1.51 | 2.22 | 67.86 | 69.74 | 67.86 | 4796 |
| 1717450200 | 68 | -0.41 | -0.60 | 67.7 | 68 | 67.2 | 8391 |
| 1717191000 | 68.41 | 3.31 | 5.08 | 65.239999 | 69 | 65.239999 | 2291 |
| 1717018140 | 65.099999 | -0.48 | -0.73 | 65.2 | 66.239999 | 65.09 | 1895 |
| 1716931740 | 65.58 | -1.42 | -2.12 | 66.989999 | 66.989999 | 65.2 | 28702 |
| 1716845340 | 67 | 0.26 | 0.39 | 66.739999 | 67.29 | 66 | 219 |
| 1716586200 | 66.739999 | 0.26 | 0.39 | 66.48 | 67.27 | 66.29 | 3185 |
| 1716499800 | 66.48 | -1.81 | -2.65 | 68.43 | 68.43 | 66.01 | 6239 |
| 1716413340 | 68.29 | 0.25 | 0.37 | 68.18 | 68.74 | 68.18 | 1639 |
| 1716327000 | 68.04 | -0.13 | -0.19 | 68.17 | 68.55 | 68 | 4819 |
| 1716240600 | 68.17 | -0.99 | -1.43 | 69.31 | 70.01 | 67.87 | 6654 |
| 1715981400 | 69.16 | -0.84 | -1.20 | 69.5 | 70.28 | 69.16 | 2715 |
| 1715895000 | 70 | -0.42 | -0.60 | 70.57 | 70.7 | 70 | 1103 |
| 1715808600 | 70.42 | 1.02 | 1.47 | 69.55 | 70.53 | 69.55 | 4640 |
| 1715722200 | 69.4 | -0.64 | -0.91 | 70.04 | 70.04 | 68.97 | 2181 |
| 1715635800 | 70.04 | -1.02 | -1.44 | 71.05 | 71.05 | 69.93 | 2204 |
| 1715376600 | 71.06 | 2.12 | 3.08 | 69.08 | 71.06 | 68.8 | 5263 |
| 1715290140 | 68.94 | 0.64 | 0.94 | 68.81 | 69.3 | 68.81 | 1101 |
| 1715203800 | 68.3 | 0.6 | 0.89 | 67.85 | 68.52 | 67.83 | 1605 |
| 1715117400 | 67.7 | -0.97 | -1.41 | 68.81 | 68.81 | 67.7 | 3385 |
| 1715031000 | 68.67 | 0.21 | 0.31 | 68.47 | 69.02 | 68.31 | 8076 |
| 1714771800 | 68.46 | -1.59 | -2.27 | 70.05 | 70.05 | 68.25 | 7750 |
| 1714685400 | 70.05 | -1 | -1.41 | 71.1 | 71.1 | 69.79 | 16987 |
| 1714512600 | 71.05 | 0.93 | 1.33 | 70.13 | 71.6 | 67.76 | 3049 |
| 1714426200 | 70.12 | 0.04 | 0.06 | 70.23 | 70.6 | 69.73 | 7628 |
| 1714167000 | 70.08 | -0.69 | -0.97 | 70.92 | 70.92 | 69.57 | 2718 |
| 1714080540 | 70.77 | -0.21 | -0.30 | 71.2 | 72.1 | 70.77 | 1945 |
| 1713994200 | 70.98 | -0.05 | -0.07 | 70.5 | 71.15 | 70.31 | 1977 |
| 1713907800 | 71.03 | -0.02 | -0.03 | 71.05 | 71.54 | 70.55 | 1306 |
| 1713821340 | 71.05 | 0.49 | 0.69 | 70.57 | 71.5 | 70.57 | 1746 |
| 1713562200 | 70.56 | -0.21 | -0.30 | 70.5 | 71.2 | 70.45 | 3773 |
| 1713475800 | 70.77 | 0.14 | 0.20 | 70.63 | 71.18 | 70.63 | 1741 |
| 1713389400 | 70.63 | 0.84 | 1.20 | 69.51 | 70.63 | 69.5 | 3405 |
| 1713302940 | 69.79 | 0.89 | 1.29 | 68.9 | 70.3 | 68.9 | 3769 |
| 1713216600 | 68.9 | 0.27 | 0.39 | 68.7 | 69.6 | 68.7 | 3318 |
| 1712957400 | 68.63 | 0.17 | 0.25 | 68.6 | 68.85 | 68.34 | 1530 |
| 1712870940 | 68.46 | 0.47 | 0.69 | 68.14 | 68.61 | 67.98 | 527 |
| 1712784540 | 67.99 | 0.54 | 0.80 | 67.46 | 68.18 | 67.22 | 1649 |
| 1712698140 | 67.45 | 0.25 | 0.37 | 66.86 | 67.5 | 66.59 | 1728 |
| 1712611740 | 67.2 | -0.45 | -0.67 | 67 | 67.83 | 66.95 | 2756 |
| 1712352600 | 67.65 | -0.35 | -0.51 | 68 | 68.39 | 67.44 | 4070 |
| 1712266140 | 68 | -1.27 | -1.83 | 69.27 | 69.69 | 68 | 3467 |
| 1712179740 | 69.27 | -0.96 | -1.37 | 70.38 | 70.53 | 69.27 | 2904 |
| 1712093400 | 70.23 | -0.26 | -0.37 | 70.49 | 70.54 | 70.04 | 522 |
| 1712006940 | 70.49 | -0.21 | -0.30 | 70.7 | 71 | 70.23 | 1171 |
| 1711661400 | 70.7 | 0.5 | 0.71 | 69.57 | 70.77 | 69.57 | 1032 |
| 1711574940 | 70.2 | 0.61 | 0.88 | 69.73 | 70.2 | 69.48 | 2403 |
| 1711488540 | 69.59 | 0.3 | 0.43 | 69.29 | 69.7 | 69.13 | 461 |
| 1711402140 | 69.29 | -1.38 | -1.95 | 70.66 | 70.66 | 69.05 | 3178 |
| 1711143000 | 70.67 | -0.1 | -0.14 | 70.83 | 70.91 | 70.28 | 761 |
| 1711056600 | 70.77 | -0.06 | -0.08 | 70.98 | 71.05 | 70.29 | 1430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
