McDonald's Corp. (MCD)     Sec: Services Ind: Restaurants
Peak: -12.16%   12m: 7.34%   6m: -2.28%   ytd: 10.76%   div: 2.4%   beta: 0.491   alpha: 0.157   s: 2.006 (93.02)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-12193193.28193.86192.77002,845,4900.4910.1572.006
2019-11-11193.63192.64194.25192.5002,746,7000.4910.1572.003
2019-11-08194.6193.61194.78193.22003,457,0710.4920.1632.017
2019-11-07195.72193.08196192.32004,681,3730.4930.1642.01
2019-11-06193.3194.18195.27193.05006,166,3190.4940.1652.037
2019-11-05189.65192.18192.99189.45009,821,0270.4940.1592.011
2019-11-04190.16188.66190.75187.550017,475,1930.4950.1531.968
2019-11-01197.78193.94197.97193.7004,113,6310.4350.1732.063
2019-10-31197.4196.7198195.63004,945,6790.4420.1812.096
2019-10-30193.29196.89197191.68006,330,0050.50.1742.108
2019-10-29192192.62193.2191.64004,349,0090.4990.1662.07
2019-10-28194.98191.78195.32191.5007,303,0230.4990.1622.062
2019-10-25196.1194.61196.65194.4004,744,6850.5010.1672.117
2019-10-24199.54196.02199.55195.79004,951,3530.5020.1682.145
2019-10-23200.11199.21201.14198.02007,716,0920.5020.1882.205
2019-10-22205.09199.27205.25199.150010,197,9810.5020.1862.208
2019-10-21209.7209.85210.76208.44003,605,5240.4980.2072.342
2019-10-18206.8208.5209.05206.73003,464,1350.4960.22.309
2019-10-17208.5206.85209.49206.84003,340,5000.4980.192.303
2019-10-16207208.3208.93206.81002,749,7470.4980.1892.355
2019-10-15209.56207.22209.72206.52003,546,5390.4980.192.326
2019-10-14208208.38210.02207.79003,060,8220.50.1972.321
2019-10-11213.03209.02213.27208.67003,941,6770.5010.1962.34
2019-10-10211.76211.76213.13211.5001,807,0320.5060.2072.33
2019-10-09211.7212.83213.45211.62001,445,4750.5070.2092.331
2019-10-08210.98211.11213.14209.97002,170,3100.5070.2092.279
2019-10-07211.1211.92212.87211.1002,402,0460.5080.2072.318
2019-10-04210.83211.69211.71210.04002,148,3920.5090.2022.287
2019-10-03206.82210.03210.03206.33002,745,5880.5090.1992.238
2019-10-02207.93206.27208.48205.59004,020,3760.5070.1942.212
2019-10-01211.13209.02211.7208.46004,717,1150.5050.1972.245
2019-09-30213.16214.71215.36212.8002,391,5290.4980.22.299
2019-09-27213.06213.16213.63212.29002,249,4140.4970.1982.242
2019-09-26214.22212.6215.67212.48002,937,4920.4980.1952.277
2019-09-25212.02212.63213.15211002,343,1390.4980.1952.293
2019-09-24212.5212.02213.52211.55003,090,7960.4980.1952.263
2019-09-23209.06211.54212.47209.06003,346,4320.4990.1922.299
2019-09-20210.34209.39211.78209.37003,911,2980.4990.1922.261
2019-09-19210.38210.52211.83209.87002,483,3690.4990.1932.264
2019-09-18210.65210.43210.88208.29002,391,7970.4990.1912.288
2019-09-17208209.85210.84207.49003,681,7940.50.1912.28
2019-09-16209.3207.4209.86207.33003,202,1210.4990.1882.243
2019-09-13212.5209.81212.78208.95003,681,9830.50.1912.282
2019-09-12211.9212.15214.03211.3003,122,0180.5010.1982.315
2019-09-11209.69210.2211.55208.54003,372,1000.5010.1932.302
2019-09-10215.43209.68215.43208.28006,407,6000.5020.1912.295
2019-09-09220.5217.26220.5217.16002,569,6000.5020.2052.445
2019-09-06219.81220.03220.84219.45001,976,5000.5020.2152.439
2019-09-05220.21219.49220.33218.4002,752,1000.5020.2152.418
2019-09-04217.5218.5219.26216.5002,252,2000.5030.2142.41
2019-09-03217.93217.13218.67216.28003,183,1000.5030.2152.391
2019-08-30219.8217.97220216.941.1602,733,7000.5020.2192.412
2019-08-29218.67219.38219.86217.22002,729,8000.5030.2242.405
2019-08-28215.48216.92217.06214.27002,146,1000.5020.2192.388
2019-08-27216.44214.91216.75214.91002,070,0000.5010.2182.373
2019-08-26214.94215.77216.04213.08002,553,1000.5010.2192.4
2019-08-23218.02213.53218.32212.76003,662,3000.50.2162.365
2019-08-22219.38218.34219.73216.73002,550,6000.4950.2222.425
2019-08-21218.74219.55219.63217.58002,053,2000.4950.2172.44
2019-08-20217.71217.32218.76217.2002,333,8000.4940.2142.424
2019-08-19218.83217.63219.05215.97002,721,1000.4940.212.423
2019-08-16218.03217.32218.66216.16002,475,9000.4960.212.426
2019-08-15214.86217.12217.33214.54002,774,1000.4980.2082.439
2019-08-14217.8215.34218.58215.24003,233,7000.4970.2062.423
2019-08-13218.84218.57219.06216.89002,913,3000.4970.2082.456
2019-08-12219.28216.02219.49215.23002,110,3000.4950.2082.438
2019-08-09216.93219.99220.76216.93003,784,0000.4920.2142.49
2019-08-08216.17216.86218.58215.03003,724,3000.4950.2032.454
2019-08-07212.14215.69216.42210.23003,767,2000.4970.2062.448
2019-08-06209.39212.95213.42208.78002,970,3000.4970.2032.411
2019-08-05212.52209.34213.48208.33003,685,6000.4940.1982.367
2019-08-02210.19213.35213.96209.78003,517,8000.4910.2012.395
2019-08-01210.07210.14212.01209003,231,8000.4940.1942.356
2019-07-31210.96209.61211.59208.27004,048,8000.4950.1852.343
2019-07-30213.16211.22214.08210.47002,808,5000.4940.1862.326
2019-07-29214.86213.85216.28213.17004,278,6000.4940.1832.364
2019-07-26216.8214.45217.81213.36005,029,3000.4940.1652.375
2019-07-25211.24213.31213.47211.19003,789,0000.4940.1622.365
2019-07-24212.72211.66213.82211.15002,971,6000.4960.162.356
2019-07-23214.61213.18215.11211.52002,503,6000.4960.1682.378
2019-07-22212.67213.87214.2211.4002,580,0000.4960.1682.362
2019-07-19214.45212.75215.12212.68002,860,5000.4950.1762.315
2019-07-18212.95214.77214.81212.21002,261,6000.4940.1792.303
2019-07-17212.85212.59213.77212.24001,698,4000.4940.1752.295
2019-07-16212.41212.6213.77211.03002,380,4000.4950.1762.273
2019-07-15212.51213.08213.57211.57002,408,5000.4950.1782.253
2019-07-12211.57211.87212.28210.16001,960,1000.4940.1762.235
2019-07-11213.34211.57213.67210.5001,922,8000.4950.1782.237
2019-07-10211.13211.88212.34210.84001,842,3000.4930.1772.237
2019-07-09210.87210.97211.57210.36001,618,8000.4930.1782.215
2019-07-08210.13211.04211.41210.12001,818,0000.4930.1772.244
2019-07-05211.18210.13211.89209.14001,876,2000.4920.1762.232
2019-07-03208.72211.69211.75208.6002,306,0000.4920.1792.233
2019-07-02205.66208.48208.48205.23003,120,0000.490.1752.206
2019-07-01207.76205.21208.33205.11002,689,5000.4890.1692.152
2019-06-28205.81206.57206.9205.23003,658,2000.4940.1772.178
2019-06-27203.59205.19205.26203.13002,253,5000.5010.1672.143
2019-06-26204.41203.47204.59202.94002,576,0000.4990.1652.12
2019-06-25203.72204.63205.3203.64003,020,9000.4980.1672.134
2019-06-24203.67202.85204.17202.56002,486,8000.5010.1552.115
2019-06-21204.5203.19204.86202.91004,267,4000.5010.1522.109
2019-06-20203.92204.04204.31203.03002,162,2000.5010.1562.121
2019-06-19203.54203.47203.92201.54002,328,4000.5020.1572.115
2019-06-18203.92203.43204.32202.85002,470,9000.5020.1572.131
2019-06-17204.67202.74204.67202.02002,694,4000.5020.1572.125
2019-06-14202.93204.21204.73202.71002,715,8000.5030.1592.151
2019-06-13204.12203.41204.32202.59002,277,8000.5010.1612.159
2019-06-12203.41203.85204.41202.63002,874,0000.5020.1632.186
2019-06-11201.24202.19202.58200.33002,991,4000.5020.1622.147
2019-06-10205.02200.24205.02198.69004,647,5000.5020.1582.11
2019-06-07202.43204.4205.3202.43004,345,0000.5040.1662.153
2019-06-06199.07201.98202.31198.98004,657,6000.5030.1652.107
2019-06-05199.03199.08199.51198.2004,294,6000.5010.1612.056
2019-06-04197.95198.58199.25197.74003,829,9000.5020.1622.051
2019-06-03197.32197.73198.05196.28003,211,8000.5050.1632.066
2019-05-31196.37197.23198.98196.211.1603,669,1000.5050.1582.045
2019-05-30193.84197.04197.22193.62002,685,0000.5070.1522.059
2019-05-29193.69193.85194.53192.7002,925,1000.5060.1482.018
2019-05-28196.09194.5197.18194.21003,675,1000.5050.1442.05
2019-05-24197.66195.58197.69195.15002,105,8000.5050.1462.038
2019-05-23196.61196.77197.23195.91003,560,4000.5050.152.064
2019-05-22197.32197.75197.96196.31001,760,3000.5020.142.067
2019-05-21198.67197.63198.93196.87002,264,6000.5030.1372.063
2019-05-20197.02196.79198.46196.09002,217,4000.5030.1322.08
2019-05-17196.66197.02198.16196.6002,239,6000.5050.1272.069
2019-05-16197.16197.78198.41196.69002,520,5000.5050.1282.052
2019-05-15195.48196.87197.52195.32001,899,0000.5070.1252.058
2019-05-14196.63195.82197.4195.46002,787,7000.5060.1282.03
2019-05-13195.81196.83197.7195.1002,809,4000.5110.1252.032
2019-05-10194.88197.78198.15194.84002,668,8000.5140.1222.063
2019-05-09194.94195.54196.12194.24001,923,6000.5140.1192.032
2019-05-08195.53195.84196.89194.58002,040,9000.5140.1222.063
2019-05-07195.77195.85197.41194.56003,072,5000.5140.1222.064
2019-05-06194.36196.7196.98193.77002,371,3000.5140.1242.104
2019-05-03193.18195.34195.78192.6002,915,2000.5140.1232.081
2019-05-02192.04192.46192.99191.18002,418,0000.5140.1232.034
2019-05-01193.71192.02195.01191.81004,059,6000.5150.1182.041
2019-04-30196.65195.39197.79193.34006,162,3000.5120.1242.078
2019-04-29195.79194.94196.17193.24003,456,1000.5120.1252.07
2019-04-26196.28195.24196.41194.37002,302,1000.5120.1262.107
2019-04-25194.32195.74195.83193.46002,040,8000.5120.1342.104
2019-04-24193.41195.45196.07193.18003,070,1000.5120.1332.126
2019-04-23192.16193.1193.78191.97002,192,9000.5150.122.114
2019-04-22191.86191.78192.58191.24001,738,4000.5150.1182.091
2019-04-18189.65192.76192.84189.54002,918,4000.5150.1192.097
2019-04-17189.88189.49190.22189.26001,875,0000.5150.1152.035
2019-04-16190.37189.58190.94189.27001,559,2000.5150.1162.021
2019-04-15189.65189.73190.22188.74001,973,5000.5150.1182.024
2019-04-12187.49189.48190.16187.48003,238,8000.5130.1132.041
2019-04-11187.19186.79187.39185.97001,740,4000.510.1082.025
2019-04-10188.45187.13189.19186.67002,406,8000.510.1082.026
2019-04-09187.31187.98188.18186.36002,279,5000.5110.1092.07
2019-04-08188.6187.75189.38187.5002,290,1000.5080.1122.075
2019-04-05188.25188.6189.13187.97002,438,4000.5070.1122.119
2019-04-04186.96187.77188.62186.81002,324,9000.5070.1132.083
2019-04-03186.79186.27187.15185.55002,512,3000.5060.1132.068
2019-04-02186.82186.27186.86184.64001,797,7000.5070.1162.07
2019-04-01188.39186.31188.74185.67003,195,1000.5070.1162.063
2019-03-29188.15187.8188.41186.82002,952,0000.5110.1262.082
2019-03-28185.89187.3187.36185.85001,977,1000.5120.1272.098
2019-03-27185.57185.44186.58184.96001,684,8000.5110.1232.102
2019-03-26184.59185.41186.79184.29002,609,6000.5120.1192.112
2019-03-25184.19183.67184.4181.98002,651,6000.510.122.085
2019-03-22183.9184.75186.57183.89003,319,6000.510.1222.094
2019-03-21182.4184.31184.57182.39002,830,2000.5150.1162.109
2019-03-20181.35182.93183.31180.31003,522,4000.5150.1172.056
2019-03-19182.03181.09182.33180.51004,102,8000.5150.112.043
2019-03-18183.92181.92184.2181.38003,669,2000.5140.1112.021
2019-03-15181.24183.28183.41180.1006,010,5000.5150.1172.034
2019-03-14179.98180.72180.76178.67002,375,3000.5130.1171.997
2019-03-13180.5180.05181.16179.69002,612,1000.5150.1171.993
2019-03-12179.66179.82180.09178.66002,191,8000.5150.1191.952
2019-03-11178.01179.08179.12177.81002,071,5000.5160.1211.939
2019-03-08177.76177.52178.01176.3002,757,2000.5110.1272.017
2019-03-07180.11178.53180.37177.96003,268,1000.5110.1292.024
2019-03-06179.99180.02181.43179.89002,083,9000.510.1322.045
2019-03-05178.6179.35179.74178.36003,362,5000.510.1222.052
2019-03-04182.51178.59182.69177.71004,899,8000.510.1182.042
2019-03-01182.55183183.6182.04002,691,0000.5090.1282.129
2019-02-28180.12181.81181.951801.1603,297,9000.5070.1292.087
2019-02-27179.9180.19180.87179.68002,261,7000.5080.1242.065
2019-02-26180.27180.04180.63179.31002,219,1000.5090.1262.063
2019-02-25180.75179.45181.51179.25003,090,8000.5090.1242.034
2019-02-22179.81180180.24178.85003,073,5000.510.1252.046
2019-02-21177.33179.65180.17177.28004,391,0000.510.1272.043
2019-02-20176.36177.37177.79176.24003,707,4000.5120.1192.028
2019-02-19177.98176.15178.75176.06004,765,4000.5130.1122.015
2019-02-15174.21176.86176.86173.95004,648,6000.5080.112.013
2019-02-14170.92172.83173.39170.41004,428,8000.5050.1041.957
2019-02-13170.99171.14171.64170.74005,283,0000.5060.11.939
2019-02-12171.76170.96172.25170.79004,692,8000.5060.11.953
2019-02-11172.21171.24172.86171.16003,216,4000.5080.1041.944
2019-02-08171.75171.73172.43171.38004,051,6000.5080.1091.966
2019-02-07172.95172.25173.21171.29004,176,3000.5040.1161.944
2019-02-06174.48173.13174.48172.94003,965,2000.5180.11.986
2019-02-05174.63174.5176.31174.15004,495,9000.5170.12.048
2019-02-04174.22174.48174.7172.62004,533,8000.5150.0922.063
2019-02-01176.44173.66177.37173.43006,529,2000.5140.0942.052
2019-01-31177.13175.69178.7173.810010,440,1000.5140.1012.05
2019-01-30179.75178.62184.54175.58009,489,9000.5160.1082.108
2019-01-29180.11179.02180.54177.84003,666,7000.520.1162.134
2019-01-28179.89180.42180.54178.68004,138,7000.5180.1222.125
2019-01-25185.5180.82186.14180.75004,405,6000.5190.1232.136
2019-01-24183.63184.13184.63182.72003,214,2000.5180.1372.177
2019-01-23181.58182.87182.95180.92002,530,7000.5150.1332.133
2019-01-22179.1181.38182.27179.1003,190,3000.5170.1362.124
2019-01-18179.87179.41180.09177.81003,498,0000.5240.1252.089
2019-01-17176.15177.98177.98175.93003,061,0000.5240.1322.071
2019-01-16177.81176.25178.39176.04003,375,6000.5240.1292.012
2019-01-15178.33177.89180.04177.61003,860,2000.5250.1352.056
2019-01-14178.28178.08178.6177.56001,886,2000.530.1342.066
2019-01-11177.46179.21179.24177.34002,348,9000.530.1362.096
2019-01-10176.73178.41178.73176.22002,498,5000.530.1382.056
2019-01-09177.43177.17177.77176.09002,680,7000.5290.1382.047
2019-01-08178.81177.47179.13176.8002,941,4000.5350.1342.054
2019-01-07175.06177.1178.73175.06003,283,0000.5350.1352.021
2019-01-04172.98175.19176.1172.65003,194,3000.5350.1372.007
2019-01-03172.41171.87173.4171.39003,728,2000.5340.1381.934
2019-01-02172.37173.01173.25171.16002,571,5000.5380.1331.956
2018-12-31172.91174.5174.72172.56002,482,6000.5380.1361.962
2018-12-28173.25172.52174.43171.82002,896,8000.5380.1351.932
2018-12-27170.29172.67172.67167.78003,934,5000.5380.1361.937
2018-12-26167.15171.02171.03166.11004,065,5000.5380.1341.913
2018-12-24171.22167.33172.24167.22002,400,9000.5430.1351.862
2018-12-21170.53171.14174.58170.53008,536,9000.5380.1371.931
2018-12-20175.13170.67175.72169.55005,775,3000.5440.1341.917
2018-12-19177.82176.06179.81175.49003,883,8000.5360.1442.044
2018-12-18179.09176.6179.45175.96004,269,0000.5360.1442.03
2018-12-17179.64177.66180.44177.08004,566,7000.5360.1472.093
2018-12-14182.05180.12182.05179.05004,450,0000.5340.1492.101
2018-12-13180.82183.2183.53180.63002,737,5000.5310.1522.18
2018-12-12180.75180.3181.64179.19003,024,6000.5310.1452.147
2018-12-11183.34180.41183.6179.7002,889,1000.5320.1482.116
2018-12-10179.79181.45181.89177.43003,084,9000.5310.1522.128
2018-12-07182.12179.79183.96179.51003,088,0000.530.1512.095
2018-12-06179.58182.24182.54178.95004,878,0000.5290.1542.103
2018-12-04182.57181.84184.82181.7004,436,2000.5340.1582.129
2018-12-03184.84182.16185.16181.47004,401,7000.5440.1532.116
2018-11-30185.08185.25185.95183.531.1606,635,7000.5490.1612.162
2018-11-29186.27184.84186.43184.21004,617,1000.5490.1612.133
2018-11-28181.63183.47183.66180.41003,279,5000.5490.1582.116
2018-11-27179.05180.32180.33178.92002,194,2000.5470.1582.079
2018-11-26178.14179.6179.8177.82003,843,3000.5470.1572.059
2018-11-23178.26177.69178.73176.85001,747,7000.5460.1552.01
2018-11-21178.94178.46181.24178.44003,410,6000.5460.1582.057
2018-11-20181.34179.42182.28178.76003,708,3000.5470.1622.078
2018-11-19183.36182.36184.49181.46003,745,9000.5440.1682.114
2018-11-16179.22183.21183.39179.14003,759,5000.5470.1692.139
2018-11-15178.7179.28179.69177.28003,351,1000.5460.1612.101
2018-11-14179.92179.56180.77179.08003,407,5000.5480.1642.089
2018-11-13179.65179.72180.61179.04002,358,1000.5520.1572.077
2018-11-12181.61180.07183.05179.49003,080,8000.5550.1542.098
2018-11-09181.66181.6182.23180.75003,237,0000.5550.1562.141
2018-11-08179.99181.15181.7179.79003,318,6000.5560.1542.139
2018-11-07178.73179.95180.18177.64004,363,9000.5570.1512.117
2018-11-06175.83178.45178.59175.3004,864,7000.5580.1542.075
2018-11-05173.27176.18176.87172.87004,747,3000.5570.1522.054
2018-11-02172.33172.63172.86169.94004,190,9000.5550.1472.001
2018-11-01172.55170.8173.21170.62003,701,2000.5570.1411.974
2018-10-31174.64172.77174.78172.26005,424,7000.5580.1442.028
2018-10-30169.46174.33174.42169.39005,582,9000.5620.1492.07
2018-10-29170.92169.19172.05168.2003,485,2000.5550.141.985
2018-10-26170.53169.3170.85168.57004,741,6000.5570.1412.008
2018-10-25173.42171.22174.11170.53004,646,4000.5560.1412.059
2018-10-24172.02173.21173.85170.36007,866,4000.5650.1472.096
2018-10-23167.21173.02173.72166.520012,918,3000.5810.1432.109
2018-10-22164.06162.74165.85162.31005,703,5000.6160.1411.907
2018-10-19162.51163.58164.23162.42003,510,0000.6170.1381.938
2018-10-18162.75162.92164.07161.9003,378,6000.6180.1341.908
2018-10-17160.63162.88163.82160.28003,608,4000.6210.1291.9
2018-10-16159.63160.24160.62159.1004,094,7000.6220.1261.861
2018-10-15160.85159.85161.61159.82004,265,9000.6270.1291.897
2018-10-12160.11160161.11158.08003,446,1000.6280.1271.872
2018-10-11162.53159.17163.76158.04005,430,7000.6280.131.857
2018-10-10167.98164.44167.99164.3004,190,5000.6180.1411.959
2018-10-09164.24165.87166.58163.89004,157,9000.6270.1352.019
2018-10-08162.37163.86164.25162.24002,560,5000.6290.1321.964
2018-10-05162.36162.68163.58161.92002,822,5000.6280.1271.931
2018-10-04161.04161.93162.2160.66003,230,4000.6280.1271.908
2018-10-03162.22160.82163.69160.54003,830,3000.6310.1231.89
2018-10-02162.47161.33163.14161.33003,071,2000.6320.1251.88
2018-10-01164.44162.78165.01162.77003,118,2000.6310.1291.881
2018-09-28162.85163.39163.91162.63003,390,2000.6310.1321.889
2018-09-27161.76162.64163.37161.44002,390,7000.6310.1361.85
2018-09-26162.52161.89163.6161.69003,092,6000.6320.1341.806
2018-09-25160.75162.53163.28160.24005,282,9000.6320.1361.834
2018-09-24160.08159.5160.25157.36004,375,3000.6320.1291.776
2018-09-21158.91161.44161.44158.72008,805,5000.6310.1341.825
2018-09-20156.47157.04157.29155.65003,218,7000.6320.1231.758
2018-09-19155.01155.47155.77154.04002,822,0000.6320.1231.7
2018-09-18154.48154.09155.37153.9003,722,8000.6310.121.653
2018-09-17155.83154.45156.09152.91005,360,0000.6320.121.681
2018-09-14159.2157.09159.3156.51003,939,8000.630.1251.735
2018-09-13161.59158.61161.6157.93003,663,6000.6310.1311.773
2018-09-12160.49160.9161.56159.92002,613,3000.6330.1371.818
2018-09-11161.03160.78162.06160.37002,946,4000.6350.1451.808
2018-09-10160.64161.22162.15160.41003,080,1000.6350.1451.832
2018-09-07159.76160.08160.37159.33002,868,3000.6360.141.825
2018-09-06159.24159.92160.47158.9003,133,8000.6390.1411.828


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC