McDonald's Corporation (MCD)
McDonald's Corporation Historical Price Data
- Accounts Payable
- Accounts Receivable
- Accruals Pro
- Altman Z-Score Pro
- Asset Utilization
- Beneish M-Score Pro
- Beta Pro
- Book Value
- Book Value per Share
- Capital Expenditures
- Cash Conversion Cycle Pro
- Cash Div. Payout Ratio TTM Pro
- Cash Financing
- Cash Financing TTM
- Cash Investing
- Cash Investing TTM
- Cash Operations
- Cash Operations TTM
- Cash and Equivalents
- Cash and ST Investments
- Current Ratio
- Days Inventory Outstanding Pro
- Days Payable Outstanding Pro
- Days Sales Outstanding Pro
- Debt to Equity Ratio
- Dividend
- Dividend Yield
- EBITDA Margin TTM Pro
- EBITDA TTM Pro
- EV / EBIT Pro
- EV / EBITDA Pro
- EV / Free Cash Flow Pro
- EV / Revenues Pro
- Earnings Per Share
- Earnings Per Share Growth
- Earnings Per Share TTM
- Earnings Yield
- Effective Tax Rate TTM Pro
- Enterprise Value
- Expenses
- Expenses TTM
- Free Cash Flow
- Free Cash Flow TTM
- Free Cash Flow Yield Pro
- Fundamental Score Pro
- Gross Profit Margin
- Gross Profit TTM
- Income from Cont. Ops Pro
- Interest Expense
- Interest Income
- Inventories
- KZ Index Pro
- Liabilities
- Long Term Debt
- Market Cap
- Net Income
- Net Income TTM
- Net PP&E
- Operating Earnings Yield Pro
- Operating Margin TTM Pro
- Operating PE Ratio Pro
- Other Comprehensive Income Pro
- PE 10 Pro
- PE Ratio
- PE Value Pro
- PEG Ratio
- PS Value Pro
- Payout Ratio TTM Pro
- Price
- Price / Book Value
- Price / Sales Ratio
- Price / Tangible Book Value Pro
- Profit Margin
- R&D Expense
- Receivables Turnover
- Retained Earnings
- Retained Earnings Growth
- Return on Assets
- Return on Equity
- Return on Invested Capital Pro
- Revenue Growth
- Revenue Per Share TTM
- Revenues
- Revenues TTM
- SG&A Expense
- Shareholders Equity
- Shares Outstanding
- Stock Buybacks
- Tangible Book Value Pro
- Tangible Book Value Per Share Pro
- Tangible Common Equity Ratio Pro
- Times Interest Earned TTM Pro
- Total Assets
- Total Return Price
- Valuation (Historical Mult.) Pro
- Valuation Percentage Pro
- Value Score Pro
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 29, 2012 | 91.41 | 91.73 | 90.26 | 90.90 | 5380218 |
| May 25, 2012 | 91.65 | 91.80 | 90.80 | 91.05 | 3681479 |
| May 24, 2012 | 91.86 | 92.11 | 90.83 | 91.53 | 5010952 |
| May 23, 2012 | 90.97 | 91.57 | 90.67 | 91.48 | 4236433 |
| May 22, 2012 | 91.96 | 91.96 | 91.00 | 91.34 | 5063733 |
| May 21, 2012 | 90.01 | 91.32 | 89.89 | 91.27 | 6622441 |
| May 18, 2012 | 90.21 | 91.11 | 89.69 | 89.85 | 7991146 |
| May 17, 2012 | 91.28 | 91.58 | 89.50 | 89.62 | 9094624 |
| May 16, 2012 | 91.12 | 91.69 | 90.98 | 91.43 | 4949198 |
| May 15, 2012 | 90.99 | 91.74 | 90.85 | 91.01 | 4890378 |
| May 14, 2012 | 91.54 | 91.69 | 90.66 | 90.88 | 6051334 |
| May 11, 2012 | 91.69 | 92.60 | 91.67 | 91.90 | 5366561 |
| May 10, 2012 | 92.70 | 92.73 | 91.73 | 91.87 | 7129439 |
| May 9, 2012 | 92.99 | 93.09 | 91.56 | 91.93 | 8975762 |
| May 8, 2012 | 95.51 | 94.87 | 92.97 | 93.55 | 12379666 |
| May 7, 2012 | 95.73 | 96.02 | 95.20 | 95.51 | 5089606 |
| May 4, 2012 | 96.85 | 96.85 | 95.75 | 95.87 | 4688473 |
| May 3, 2012 | 97.47 | 97.58 | 96.79 | 97.04 | 3941315 |
| May 2, 2012 | 96.90 | 97.71 | 96.90 | 97.51 | 4348210 |
| May 1, 2012 | 97.23 | 98.01 | 97.13 | 97.20 | 5298913 |
| April 30, 2012 | 97.61 | 97.75 | 97.09 | 97.45 | 4507198 |
| April 27, 2012 | 96.23 | 97.53 | 95.80 | 97.38 | 6787586 |
| April 26, 2012 | 94.94 | 96.07 | 94.94 | 95.83 | 4741605 |
| April 25, 2012 | 95.15 | 95.24 | 94.78 | 95.22 | 5699538 |
| April 24, 2012 | 95.01 | 95.45 | 94.15 | 94.59 | 6224454 |
| April 23, 2012 | 95.78 | 95.93 | 94.84 | 95.19 | 5217529 |
| April 20, 2012 | 96.91 | 97.77 | 95.66 | 95.94 | 11026382 |
| April 19, 2012 | 97.16 | 97.24 | 94.13 | 95.28 | 13942224 |
| April 18, 2012 | 97.02 | 97.98 | 97.02 | 97.34 | 5388628 |
| April 17, 2012 | 96.92 | 97.58 | 96.91 | 97.11 | 7592687 |
| April 16, 2012 | 97.09 | 97.90 | 96.32 | 96.58 | 6238308 |
| April 13, 2012 | 97.52 | 97.80 | 96.96 | 96.97 | 5233062 |
| April 12, 2012 | 98.72 | 98.75 | 97.35 | 97.64 | 5772926 |
| April 11, 2012 | 98.29 | 98.73 | 97.50 | 98.56 | 6372243 |
| April 10, 2012 | 98.78 | 98.78 | 97.31 | 97.67 | 7582653 |
| April 9, 2012 | 97.74 | 99.50 | 97.64 | 98.88 | 6712622 |
| April 5, 2012 | 97.13 | 98.66 | 97.07 | 98.62 | 5469430 |
| April 4, 2012 | 98.25 | 98.57 | 97.15 | 97.48 | 7769978 |
| April 3, 2012 | 98.31 | 99.41 | 98.30 | 99.40 | 5422456 |
| April 2, 2012 | 97.82 | 98.81 | 97.68 | 98.36 | 4603324 |
| March 30, 2012 | 97.88 | 98.25 | 97.76 | 98.10 | 4431609 |
| March 29, 2012 | 96.95 | 97.70 | 96.93 | 97.64 | 4111195 |
| March 28, 2012 | 97.52 | 97.84 | 97.06 | 97.08 | 5056250 |
| March 27, 2012 | 97.29 | 97.83 | 97.07 | 97.34 | 4877697 |
| March 26, 2012 | 96.16 | 97.03 | 96.10 | 96.97 | 5645096 |
| March 23, 2012 | 95.91 | 95.94 | 95.13 | 95.55 | 6041834 |
| March 22, 2012 | 96.13 | 96.48 | 95.77 | 95.80 | 7722304 |
| March 21, 2012 | 97.53 | 97.82 | 96.72 | 96.72 | 6042970 |
| March 20, 2012 | 97.46 | 97.85 | 97.07 | 97.65 | 4757082 |
| March 19, 2012 | 97.36 | 98.10 | 97.32 | 97.73 | 4634980 |
MCD News
Still a Bear Market http://stks.co/41w8 $KFT $MCD $MRK $MSFT $PFE $KO
about an hour ago by LouisEbner
about an hour ago by LouisEbner
@RJR I love Italian food and would never skip a great Italian meal in Italy BUT $MCD is comforting (and quick!) :)
about 19 hours ago by a99kitten
about 19 hours ago by a99kitten
$MCD http://stks.co/3yjm 89 is a solid support area, but while it's under the 200 ma, wouldn't touch it @mokalus
about 6 days ago by investorentrypoint
about 6 days ago by investorentrypoint
$MCD uhmmmm my crystal ball says to wait around 85$. Monthly chart is fat...I think it will go between averages for a slower long term pb.
about 6 days ago by spectre009
about 6 days ago by spectre009
Police Say McDonald’s Vandalized by Men Who Received Onions on Burgers
May 23, 11:06AM Investor Place
May 23, 11:06AM Investor Place
Attempting to play "ketchup" to $YUM and $MCD in Asia, Burger King sells truffle burgers in Hong Kong http://stks.co/3wuG
about 7 days ago by wsmco
about 7 days ago by wsmco
$MCD $F $BHI $FCX nice long setups for the patient investor (not trades)
about 8 days ago by gcoundou
about 8 days ago by gcoundou
@CharlesSizemore re. Latin American wealth $ARCO $MCD, what do you think of $MELI?
about 8 days ago by GasparOP
about 8 days ago by GasparOP
Profiting from the new Latin American middle class. http://stks.co/3v6o $ARCO $MCD
about 9 days ago by CharlesSizemore
about 9 days ago by CharlesSizemore
$MCD come on boys and girls. FB worh more than mcdonalds? LOL. Its a scam. MCD look busy every one I drive buy so screw wally and buy.
about 10 days ago by phillipnavy
about 10 days ago by phillipnavy
$MCD - Next support at $88.13. 84ish below that. http://chart.ly/cksmklc
about 11 days ago by AffluenzaVirus
about 11 days ago by AffluenzaVirus
UBS Trims Estimates and PT on McDonald's (NYSE: MCD), However Stock Still Deserves Premium Valuation
May 18, 1:40PM Street Insider
May 18, 1:40PM Street Insider
$MCD $KMB $JCI $BEN $PPG Blue-Chip Dividend Growth Stocks Today’s Strong Option For Retirement Portfolios - Part 1
http://stks.co/3tYS
about 12 days ago by FASTgraphs
about 12 days ago by FASTgraphs
selling $AAPL to buy $FB is like working extra shifts @ $MCD to pay for that $AGN botox treat. And U sez the stk god has no humor!
about 12 days ago by wboscoho
about 12 days ago by wboscoho
$MCD http://stks.co/3tBM Eyes on McDonald's.. Key level @90$, maybe rebound to 94$, but bearish....
about 12 days ago by rafitax
about 12 days ago by rafitax
Recent Quotes
| Symbol | Price | Chg | Chg % | Market Cap |
|---|---|---|---|---|
| MCD | 89.88 | -1.02 | -1.12% | 92.59B |
| MCBF | 1.15 | -0.09 | -7.26% | 2.358M |
| MCBC | 3.278 | +0.03 | +0.85% | 88.76M |
| MCA | 15.72 | +0.07 | +0.45% | |
| MBWM | 14.75 | -0.07 | -0.47% | 126.85M |
| MBVT | 26.27 | -0.08 | -0.30% | 164.42M |
| MBT | 16.76 | -0.83 | -4.72% | |
| MBRG | 15.75 | -0.05 | -0.32% | 110.60M |
| MBND | 2.00 | -0.05 | -2.44% | 44.28M |
| MBLX | 1.95 | -0.03 | -1.52% | 67.60M |
