ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MCDS McDonalds CDR Cad Hedged

22.14
-0.23 (-1.03%)
Jun 18 2024 - Closed
Delayed by 15 minutes

MCDS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 22.37 -0.01 -0.04% 22.37 22.45 22.27 8,099
Jun 14 2024 22.38 -0.03 -0.13% 22.34 22.38 22.10 26,009
Jun 13 2024 22.41 -0.05 -0.22% 22.33 22.48 22.18 11,610
Jun 12 2024 22.46 0.02 0.09% 22.56 22.58 22.45 12,839
Jun 11 2024 22.44 0.04 0.18% 22.40 22.46 22.25 10,398
Jun 10 2024 22.40 -0.24 -1.06% 22.57 22.57 22.35 18,238
Jun 07 2024 22.64 -0.37 -1.61% 23.00 23.00 22.55 15,045
Jun 06 2024 23.01 0.05 0.22% 22.95 23.08 22.90 24,352
Jun 05 2024 22.96 -0.23 -0.99% 23.11 23.11 22.87 25,755
Jun 04 2024 23.19 0.29 1.27% 22.93 23.22 22.93 13,706
Jun 03 2024 22.90 0.05 0.22% 22.87 22.93 22.58 35,420
May 31 2024 22.85 0.57 2.56% 22.52 22.87 22.48 23,652
May 30 2024 22.28 0.24 1.09% 22.18 22.30 22.13 12,721
May 29 2024 22.04 -0.37 -1.65% 22.43 22.43 22.03 67,642
May 28 2024 22.41 -0.82 -3.53% 22.77 22.83 22.34 30,792
May 27 2024 23.23 0.42 1.84% 23.34 23.34 23.00 2,855
May 24 2024 22.81 0.02 0.09% 22.79 23.00 22.73 14,263
May 23 2024 22.79 -0.67 -2.86% 23.48 23.48 22.75 32,929
May 22 2024 23.46 -0.03 -0.13% 23.45 23.54 23.40 15,115
May 21 2024 23.49 -0.57 -2.37% 23.73 23.74 23.46 14,822
May 17 2024 24.06 -0.07 -0.29% 24.18 24.18 23.95 12,791
May 16 2024 24.13 -0.04 -0.17% 24.31 24.31 24.09 16,762
May 15 2024 24.17 0.25 1.05% 23.90 24.21 23.90 2,930
May 14 2024 23.92 -0.07 -0.29% 24.00 24.00 23.77 12,278
May 13 2024 23.99 -0.33 -1.36% 24.33 24.39 23.96 12,090
May 10 2024 24.32 0.64 2.70% 23.68 24.32 23.66 40,354
May 09 2024 23.68 -0.03 -0.13% 23.69 23.69 23.60 12,412
May 08 2024 23.71 0.02 0.08% 23.59 23.76 23.59 6,003
May 07 2024 23.69 -0.10 -0.42% 23.95 23.95 23.65 11,890
May 06 2024 23.79 -0.11 -0.46% 23.99 23.99 23.79 11,130
May 03 2024 23.90 -0.25 -1.04% 23.85 23.95 23.79 8,529
May 02 2024 24.15 -0.13 -0.54% 24.30 24.40 24.10 6,678
May 01 2024 24.28 0.13 0.54% 24.00 24.39 23.89 8,397
Apr 30 2024 24.15 -0.04 -0.17% 23.42 24.24 23.31 22,122
Apr 29 2024 24.19 0.03 0.12% 24.26 24.26 24.13 10,961
Apr 26 2024 24.16 -0.20 -0.82% 24.21 24.39 24.15 3,170
Apr 25 2024 24.36 -0.12 -0.49% 24.42 24.70 24.31 11,645
Apr 24 2024 24.48 0.00 0.00% 24.51 24.51 24.15 9,926
Apr 23 2024 24.48 0.11 0.45% 24.38 24.53 24.25 8,519
Apr 22 2024 24.37 0.31 1.29% 24.13 24.41 24.13 3,670
Apr 19 2024 24.06 0.10 0.42% 24.03 24.06 23.92 9,322
Apr 18 2024 23.96 0.08 0.34% 24.01 24.01 23.78 9,561
Apr 17 2024 23.88 0.39 1.66% 23.54 23.89 23.54 16,047
Apr 16 2024 23.49 -0.05 -0.21% 23.56 23.59 23.46 13,332
Apr 15 2024 23.54 -0.12 -0.51% 23.71 23.74 23.54 38,269
Apr 12 2024 23.66 -0.11 -0.46% 23.73 23.73 23.60 13,919
Apr 11 2024 23.77 -0.02 -0.08% 23.80 23.85 23.65 11,102
Apr 10 2024 23.79 -0.02 -0.08% 23.70 23.79 23.48 122,457
Apr 09 2024 23.81 0.15 0.63% 23.66 23.81 23.49 35,784
Apr 08 2024 23.66 0.10 0.42% 23.71 23.74 23.51 18,614
Apr 05 2024 23.56 -0.34 -1.42% 23.80 23.91 23.56 49,653
Apr 04 2024 23.90 -0.48 -1.97% 24.37 24.39 23.89 4,015
Apr 03 2024 24.38 -0.20 -0.81% 24.50 24.58 24.34 8,640
Apr 02 2024 24.58 -0.22 -0.89% 24.79 24.79 24.53 9,368
Apr 01 2024 24.80 -0.17 -0.68% 24.68 24.81 24.68 7,152
Mar 28 2024 24.97 0.01 0.04% 24.96 25.03 24.96 2,997
Mar 27 2024 24.96 0.26 1.05% 24.65 24.96 24.65 10,641
Mar 26 2024 24.70 0.03 0.12% 24.68 24.70 24.55 8,673
Mar 25 2024 24.67 -0.35 -1.40% 24.84 24.84 24.59 24,004
Mar 22 2024 25.02 -0.09 -0.36% 25.09 25.13 24.98 27,397
Mar 21 2024 25.11 -0.07 -0.28% 25.25 25.25 25.03 13,103
Mar 20 2024 25.18 0.14 0.56% 25.00 25.18 24.92 22,423

Your Recent History

Delayed Upgrade Clock