MCD.BA(MCD.BA)
MCD.BA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $17600.00 | $17760.00 | $17480.00 | $17540.00 | 38,100 |
| 7/17/2026 | $17990.00 | $18100.00 | $17550.00 | $17600.00 | 53,636 |
| 7/16/2026 | $17350.00 | $17880.00 | $17350.00 | $17860.00 | 60,361 |
| 7/15/2026 | $17470.00 | $17580.00 | $17210.00 | $17290.00 | 42,959 |
| 7/14/2026 | $17910.00 | $17910.00 | $17420.00 | $17460.00 | 40,203 |
| 7/13/2026 | $17950.00 | $18050.00 | $17710.00 | $17830.00 | 45,206 |
| 7/10/2026 | $18250.00 | $18280.00 | $17870.00 | $17910.00 | 20,563 |
| 7/8/2026 | $18660.00 | $18800.00 | $18150.00 | $18280.00 | 50,350 |
| 7/7/2026 | $18470.00 | $18800.00 | $18420.00 | $18550.00 | 33,981 |
| 7/6/2026 | $18580.00 | $18580.00 | $17850.00 | $18310.00 | 67,219 |
| 7/3/2026 | $18450.00 | $18580.00 | $18150.00 | $18580.00 | 11,444 |
| 7/2/2026 | $17800.00 | $18470.00 | $17660.00 | $18470.00 | 47,933 |
| 7/1/2026 | $17720.00 | $17890.00 | $17550.00 | $17650.00 | 48,640 |
| 6/30/2026 | $17250.00 | $17640.00 | $17250.00 | $17640.00 | 37,095 |
| 6/29/2026 | $17410.00 | $17480.00 | $17190.00 | $17260.00 | 76,151 |
| 6/26/2026 | $17170.00 | $17440.00 | $17130.00 | $17410.00 | 36,512 |
| 6/25/2026 | $17710.00 | $17710.00 | $17040.00 | $17050.00 | 55,881 |
| 6/24/2026 | $17600.00 | $17890.00 | $17570.00 | $17730.00 | 56,794 |
| 6/23/2026 | $17300.00 | $17690.00 | $17300.00 | $17580.00 | 63,475 |
| 6/22/2026 | $17730.00 | $17730.00 | $17200.00 | $17220.00 | 61,138 |
| 6/19/2026 | $17650.00 | $17990.00 | $17450.00 | $17900.00 | 12,047 |
| 6/18/2026 | $17970.00 | $18000.00 | $17500.00 | $17550.00 | 66,915 |
| 6/17/2026 | $17870.00 | $17950.00 | $17670.00 | $17850.00 | 123,124 |
| 6/16/2026 | $18040.00 | $18090.00 | $17710.00 | $18000.00 | 77,666 |
| 6/12/2026 | $17760.00 | $17990.00 | $17750.00 | $17790.00 | 73,443 |
| 6/11/2026 | $17840.00 | $17870.00 | $17480.00 | $17730.00 | 91,903 |
| 6/10/2026 | $17950.00 | $18080.00 | $17730.00 | $17790.00 | 157,747 |
| 6/9/2026 | $17680.00 | $18060.00 | $17500.00 | $17780.00 | 74,345 |
| 6/8/2026 | $17620.00 | $17700.00 | $17500.00 | $17700.00 | 39,032 |
| 6/5/2026 | $17380.00 | $17740.00 | $17380.00 | $17630.00 | 70,795 |
| 6/4/2026 | $17500.00 | $17620.00 | $17150.00 | $17190.00 | 58,708 |
| 6/3/2026 | $17340.00 | $17440.00 | $17210.00 | $17310.00 | 78,361 |
| 6/2/2026 | $17150.00 | $17500.00 | $17000.00 | $17500.00 | 66,628 |
| 6/1/2026 | $17300.00 | $17350.00 | $16940.00 | $17210.00 | 74,532 |
| 5/29/2026 | $17230.00 | $17440.00 | $17210.00 | $17300.00 | 77,801 |
| 5/28/2026 | $17350.00 | $17350.00 | $17130.00 | $17200.00 | 99,441 |
| 5/27/2026 | $17470.00 | $17550.00 | $17310.00 | $17340.00 | 56,648 |
| 5/26/2026 | $17460.00 | $17480.00 | $17280.00 | $17330.00 | 52,898 |
| 5/25/2026 | $17510.00 | $17510.00 | $17510.00 | $17510.00 | - |
| 5/22/2026 | $17620.00 | $17620.00 | $17300.00 | $17500.00 | 71,924 |
| 5/21/2026 | $17410.00 | $17590.00 | $17350.00 | $17520.00 | 82,416 |
| 5/20/2026 | $17510.00 | $17510.00 | $17190.00 | $17410.00 | 102,999 |
| 5/19/2026 | $17630.00 | $17730.00 | $17390.00 | $17480.00 | 236,981 |
| 5/18/2026 | $17120.00 | $17530.00 | $17060.00 | $17490.00 | 122,719 |
| 5/15/2026 | $17010.00 | $17240.00 | $17010.00 | $17120.00 | 74,145 |
| 5/14/2026 | $17200.00 | $17210.00 | $16920.00 | $16970.00 | 76,519 |
| 5/13/2026 | $16970.00 | $17160.00 | $16730.00 | $17050.00 | 69,323 |
| 5/12/2026 | $17000.00 | $17300.00 | $16860.00 | $16900.00 | 62,687 |
| 5/11/2026 | $17200.00 | $17200.00 | $16820.00 | $16910.00 | 70,741 |
| 5/8/2026 | $17750.00 | $17770.00 | $17030.00 | $17100.00 | 73,124 |
| 5/7/2026 | $17600.00 | $17990.00 | $17430.00 | $17590.00 | 51,426 |
| 5/6/2026 | $17850.00 | $17870.00 | $17430.00 | $17550.00 | 68,028 |
| 5/5/2026 | $17800.00 | $17800.00 | $17580.00 | $17690.00 | 41,682 |
| 5/4/2026 | $17960.00 | $18090.00 | $17690.00 | $17740.00 | 77,820 |
| 4/30/2026 | $18060.00 | $18400.00 | $17870.00 | $18350.00 | 37,445 |
| 4/29/2026 | $18300.00 | $18350.00 | $18000.00 | $18060.00 | 42,834 |
| 4/28/2026 | $18400.00 | $18600.00 | $18260.00 | $18350.00 | 20,418 |
| 4/27/2026 | $18620.00 | $18650.00 | $18380.00 | $18380.00 | 27,025 |
| 4/24/2026 | $18610.00 | $18770.00 | $18540.00 | $18680.00 | 13,149 |
| 4/23/2026 | $18560.00 | $18770.00 | $18560.00 | $18630.00 | 20,023 |
| 4/22/2026 | $18620.00 | $18620.00 | $18370.00 | $18440.00 | 18,232 |