Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 159.65 161.07 156.66 158.35 11,773,910 -2.65(-1.64%)
Jan 30, 2019 162.02 166.33 158.25 161.00 10,712,866 -0.35(-0.22%)
Jan 29, 2019 162.34 162.73 160.29 161.35 3,844,058 -1.27(-0.78%)
Jan 28, 2019 162.14 162.73 161.05 162.62 4,670,801 -0.35(-0.22%)
Jan 25, 2019 167.20 167.78 162.91 162.97 4,977,452 -2.99(-1.80%)
Jan 24, 2019 165.51 166.41 164.69 165.96 3,628,121 +1.13(+0.69%)
Jan 23, 2019 163.67 164.90 163.07 164.83 2,854,978 +1.35(+0.82%)
Jan 22, 2019 161.43 164.29 161.43 163.48 3,601,438 +1.77(+1.10%)
Jan 18, 2019 162.12 162.32 160.26 161.71 3,949,153 +1.29(+0.81%)
Jan 17, 2019 158.77 160.41 158.57 160.41 3,399,412 +1.56(+0.98%)
Jan 16, 2019 160.26 160.79 158.67 158.86 3,822,130 -1.48(-0.92%)
Jan 15, 2019 160.73 162.28 160.09 160.34 4,354,572 -0.18(-0.11%)
Jan 14, 2019 160.69 160.98 160.04 160.51 2,129,583 -1.02(-0.63%)
Jan 11, 2019 159.96 161.56 159.84 161.53 2,651,924 +0.73(+0.45%)
Jan 10, 2019 159.29 161.10 158.83 160.81 2,802,426 +1.12(+0.70%)
Jan 09, 2019 159.93 160.23 158.72 159.69 3,023,875 -0.28(-0.17%)
Jan 08, 2019 161.17 161.46 159.35 159.96 3,277,421 +0.34(+0.21%)
Jan 07, 2019 157.78 161.10 157.78 159.63 3,678,085 +1.72(+1.09%)
Jan 04, 2019 155.92 158.72 155.62 157.91 3,606,273 +2.99(+1.93%)
Jan 03, 2019 155.40 156.29 154.48 154.91 4,193,604 -1.03(-0.66%)
Jan 02, 2019 155.37 156.16 154.27 155.94 2,901,506 -1.34(-0.85%)
Dec 31, 2018 155.85 157.48 155.53 157.28 2,802,759 +1.78(+1.15%)
Dec 28, 2018 156.16 157.22 154.87 155.50 3,270,394 -0.13(-0.09%)
Dec 27, 2018 153.49 155.63 151.22 155.63 4,422,938 +1.49(+0.97%)
Dec 26, 2018 150.66 154.15 149.72 154.14 4,590,028 +3.32(+2.20%)
Dec 24, 2018 154.33 155.24 150.72 150.82 2,710,519 -3.43(-2.22%)
Dec 21, 2018 153.70 157.35 153.70 154.25 9,638,219 +0.42(+0.27%)
Dec 20, 2018 157.85 158.38 152.82 153.83 6,431,221 -4.85(-3.06%)
Dec 19, 2018 160.27 162.07 158.17 158.69 4,383,481 -0.49(-0.31%)
Dec 18, 2018 161.42 161.74 158.60 159.18 4,819,432 -0.96(-0.60%)
Dec 17, 2018 161.91 162.64 159.61 160.13 5,155,823 -2.21(-1.36%)
Dec 14, 2018 164.09 164.09 161.38 162.35 5,024,193 -2.78(-1.68%)
Dec 13, 2018 162.97 165.42 162.81 165.13 2,950,644 +2.61(+1.61%)
Dec 12, 2018 162.91 163.72 161.51 162.51 3,414,846 -0.10(-0.06%)
Dec 11, 2018 165.25 165.48 161.97 162.61 3,014,088 -0.94(-0.57%)
Dec 10, 2018 162.05 163.94 159.92 163.55 3,482,885 +1.50(+0.92%)
Dec 07, 2018 164.15 165.81 161.80 162.05 3,486,260 -2.20(-1.34%)
Dec 06, 2018 161.86 164.53 161.29 164.26 5,460,871 +0.36(+0.22%)
Dec 04, 2018 164.56 166.59 163.77 163.90 5,008,387 -0.29(-0.18%)
Dec 03, 2018 166.61 166.89 163.57 164.19 4,963,545 -2.78(-1.67%)
Nov 30, 2018 166.82 167.61 165.42 166.97 7,491,638 +0.36(+0.22%)
Nov 29, 2018 167.89 168.03 166.03 166.61 5,238,993 +1.24(+0.75%)
Nov 28, 2018 163.71 165.54 162.61 165.37 3,724,957 +2.83(+1.74%)
Nov 27, 2018 161.39 162.54 161.26 162.53 2,488,772 +0.65(+0.40%)
Nov 26, 2018 160.57 162.06 160.28 161.88 4,165,180 +1.72(+1.08%)
Nov 23, 2018 160.67 161.10 159.40 160.15 1,985,220 -0.69(-0.43%)
Nov 21, 2018 160.85 160.85 160.85 0 -0.87(-0.54%)
Nov 20, 2018 163.45 164.29 161.12 161.72 4,212,548 -2.65(-1.61%)
Nov 19, 2018 165.27 166.29 163.55 164.37 4,212,157 -0.76(-0.46%)
Nov 16, 2018 161.54 165.29 161.47 165.14 4,270,563 +3.55(+2.20%)
Nov 15, 2018 161.07 161.96 159.79 161.59 3,806,699 -0.25(-0.16%)
Nov 14, 2018 162.17 162.94 161.41 161.84 3,862,912 -0.14(-0.09%)
Nov 13, 2018 161.92 162.79 161.38 161.99 2,678,764 -0.32(-0.20%)
Nov 12, 2018 163.69 164.99 161.78 162.30 3,472,206 -1.38(-0.84%)
Nov 09, 2018 163.74 164.25 162.92 163.68 3,677,133 +0.41(+0.25%)
Nov 08, 2018 162.23 163.77 162.05 163.28 3,752,053 +1.08(+0.67%)
Nov 07, 2018 161.10 162.40 160.11 162.20 4,829,003 +1.35(+0.84%)
Nov 06, 2018 158.48 160.97 158.01 160.84 5,524,870 +2.04(+1.29%)
Nov 05, 2018 156.18 159.42 155.81 158.80 5,343,480 +3.20(+2.06%)
Nov 02, 2018 155.33 155.81 153.17 155.59 4,760,620 +1.65(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.