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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McKesson Corp (NY: MCK )

543.30 +3.36 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 494.15 506.61 494.15 499.30 1,074,454 +9.86(+2.01%)
Jan 30, 2024 487.68 489.64 483.53 489.44 591,045 +3.56(+0.73%)
Jan 29, 2024 484.82 487.75 483.85 485.88 497,408 +1.19(+0.25%)
Jan 26, 2024 486.52 487.38 483.46 484.69 371,199 -1.06(-0.22%)
Jan 25, 2024 483.59 485.85 478.08 485.75 743,485 +1.33(+0.27%)
Jan 24, 2024 485.12 487.43 483.68 484.43 497,122 -0.37(-0.08%)
Jan 23, 2024 484.12 486.20 482.56 484.80 584,025 -1.95(-0.40%)
Jan 22, 2024 483.95 489.55 482.75 486.74 777,881 +2.72(+0.56%)
Jan 19, 2024 492.66 493.71 483.70 484.03 877,810 -8.39(-1.70%)
Jan 18, 2024 483.26 494.18 479.57 492.42 790,739 +7.17(+1.48%)
Jan 17, 2024 488.91 494.17 484.77 485.25 619,411 -2.68(-0.55%)
Jan 16, 2024 485.93 489.19 484.44 487.92 511,336 +3.18(+0.66%)
Jan 12, 2024 487.10 489.15 484.22 484.75 439,290 -3.52(-0.72%)
Jan 11, 2024 484.43 488.49 483.42 488.26 591,380 +5.14(+1.06%)
Jan 10, 2024 481.95 485.33 478.80 483.12 610,004 +2.63(+0.55%)
Jan 09, 2024 474.83 482.55 470.62 480.49 906,008 +4.42(+0.93%)
Jan 08, 2024 480.07 482.06 469.55 476.07 667,306 -1.56(-0.33%)
Jan 05, 2024 476.31 478.89 471.93 477.62 579,896 +3.64(+0.77%)
Jan 04, 2024 475.83 481.19 473.69 473.99 882,337 -5.78(-1.21%)
Jan 03, 2024 475.68 484.65 475.68 479.77 1,289,567 +6.91(+1.46%)
Jan 02, 2024 462.15 472.86 462.15 472.86 746,958 +10.43(+2.26%)
Dec 29, 2023 459.30 463.80 457.45 462.43 481,918 +5.47(+1.20%)
Dec 28, 2023 457.76 461.17 456.70 456.96 414,574 +0.01(+0.00%)
Dec 27, 2023 454.96 457.46 453.64 456.95 419,633 +1.73(+0.38%)
Dec 26, 2023 452.65 455.98 451.00 455.22 470,796 +1.56(+0.34%)
Dec 22, 2023 453.73 456.41 449.79 453.66 520,386 +1.49(+0.33%)
Dec 21, 2023 446.72 452.54 444.53 452.17 559,724 +6.74(+1.51%)
Dec 20, 2023 449.47 449.63 444.99 445.43 723,290 -2.07(-0.46%)
Dec 19, 2023 447.72 449.19 443.98 447.50 849,886 +0.49(+0.11%)
Dec 18, 2023 442.94 447.90 441.16 447.01 805,445 +8.06(+1.84%)
Dec 15, 2023 438.87 440.29 430.84 438.95 3,751,630 -2.21(-0.50%)
Dec 14, 2023 450.33 451.15 436.31 441.16 2,158,846 -19.10(-4.15%)
Dec 13, 2023 462.57 467.70 456.83 460.25 814,990 -1.34(-0.29%)
Dec 12, 2023 462.87 464.41 460.71 461.59 680,585 +0.16(+0.03%)
Dec 11, 2023 460.63 463.37 458.55 461.43 648,532 +4.08(+0.89%)
Dec 08, 2023 456.73 457.56 450.45 457.35 734,291 +2.23(+0.49%)
Dec 07, 2023 458.13 458.13 453.05 455.12 622,852 -1.93(-0.42%)
Dec 06, 2023 459.14 459.14 449.49 457.05 822,297 -3.20(-0.69%)
Dec 05, 2023 459.67 461.66 456.07 460.24 907,811 +1.49(+0.32%)
Dec 04, 2023 463.36 465.69 457.29 458.76 910,068 -5.34(-1.15%)
Dec 01, 2023 471.90 475.79 463.77 464.10 810,503 -5.90(-1.26%)
Nov 30, 2023 454.72 470.56 453.25 470.00 2,214,932 +14.46(+3.17%)
Nov 29, 2023 459.25 460.30 454.26 455.54 789,682 -4.89(-1.06%)
Nov 28, 2023 461.78 465.80 459.83 460.43 639,522 -0.29(-0.06%)
Nov 27, 2023 461.56 465.26 460.63 460.72 783,765 +0.52(+0.11%)
Nov 24, 2023 458.83 461.10 457.18 460.20 220,104 +3.91(+0.86%)
Nov 22, 2023 452.93 458.49 452.93 456.29 555,521 +3.13(+0.69%)
Nov 21, 2023 454.00 456.35 451.41 453.16 757,544 +1.34(+0.30%)
Nov 20, 2023 446.81 454.25 446.81 451.82 778,984 +2.76(+0.62%)
Nov 17, 2023 451.60 452.90 447.84 449.06 862,952 -0.58(-0.13%)
Nov 16, 2023 446.80 452.65 446.76 449.63 1,134,088 +4.39(+0.99%)
Nov 15, 2023 451.75 452.67 437.69 445.25 1,629,514 -7.42(-1.64%)
Nov 14, 2023 465.42 467.80 451.86 452.67 1,188,538 -16.78(-3.57%)
Nov 13, 2023 468.07 471.98 465.36 469.44 453,281 +1.35(+0.29%)
Nov 10, 2023 461.67 468.78 461.67 468.10 741,753 +7.41(+1.61%)
Nov 09, 2023 459.50 463.85 458.93 460.69 555,166 +1.19(+0.26%)
Nov 08, 2023 458.34 463.37 457.48 459.50 742,461 +2.62(+0.57%)
Nov 07, 2023 460.08 460.49 453.84 456.88 557,871 -1.96(-0.43%)
Nov 06, 2023 451.35 463.31 451.35 458.84 824,590 +7.23(+1.60%)
Nov 03, 2023 446.80 461.71 446.80 451.61 870,466 +5.15(+1.15%)
Nov 02, 2023 440.04 450.51 432.12 446.46 1,255,679 -11.96(-2.61%)
Nov 01, 2023 452.40 463.96 452.40 458.42 1,323,740 +4.22(+0.93%)
Oct 31, 2023 450.60 455.07 446.60 454.20 758,495 +5.91(+1.32%)
Oct 30, 2023 447.44 449.97 442.91 448.29 595,850 +1.40(+0.31%)
Oct 27, 2023 448.80 450.71 444.28 446.89 528,749 -3.60(-0.80%)
Oct 26, 2023 450.30 455.56 446.87 450.49 520,954 -1.36(-0.30%)
Oct 25, 2023 452.51 454.26 448.54 451.85 468,057 +0.95(+0.21%)
Oct 24, 2023 450.07 453.79 447.04 450.90 446,600 +2.04(+0.46%)
Oct 23, 2023 450.85 453.16 446.87 448.86 514,671 -2.80(-0.62%)
Oct 20, 2023 453.00 454.95 449.08 451.66 867,432 -0.46(-0.10%)
Oct 19, 2023 454.56 456.40 449.27 452.12 602,274 -2.44(-0.54%)
Oct 18, 2023 456.68 458.92 453.60 454.56 571,379 +0.47(+0.10%)
Oct 17, 2023 454.14 457.25 452.34 454.09 698,033 -0.04(-0.01%)
Oct 16, 2023 462.38 464.72 453.10 454.13 902,388 -7.25(-1.57%)
Oct 13, 2023 459.83 462.27 455.38 461.38 845,212 +3.33(+0.73%)
Oct 12, 2023 456.23 460.15 453.81 458.05 1,107,788 +2.55(+0.56%)
Oct 11, 2023 452.55 456.45 445.36 455.50 956,391 +2.14(+0.47%)
Oct 10, 2023 449.34 453.45 446.09 453.36 753,435 +2.72(+0.60%)
Oct 09, 2023 443.87 450.63 440.94 450.63 497,006 +6.47(+1.46%)
Oct 06, 2023 444.64 448.54 442.82 444.16 607,765 -0.51(-0.11%)
Oct 05, 2023 443.79 446.91 442.98 444.67 715,247 +3.76(+0.85%)
Oct 04, 2023 437.52 442.61 436.01 440.91 667,562 +3.53(+0.81%)
Oct 03, 2023 434.78 439.35 434.78 437.38 465,071 +1.07(+0.24%)
Oct 02, 2023 432.45 438.09 432.00 436.31 493,249 +2.56(+0.59%)
Sep 29, 2023 439.29 440.85 433.47 433.75 686,828 -7.17(-1.63%)
Sep 28, 2023 443.37 445.26 440.84 440.92 696,339 -2.33(-0.53%)
Sep 27, 2023 441.93 445.26 438.78 443.25 956,598 +1.35(+0.30%)
Sep 26, 2023 444.72 445.73 439.54 441.90 818,642 -3.38(-0.76%)
Sep 25, 2023 438.54 445.81 443.72 445.29 1,001,517 +7.74(+1.77%)
Sep 22, 2023 435.91 440.09 434.80 437.55 963,983 +0.42(+0.10%)
Sep 21, 2023 438.71 441.10 436.77 437.13 842,435 -1.62(-0.37%)
Sep 20, 2023 432.90 443.67 432.90 438.74 1,040,336 +7.77(+1.80%)
Sep 19, 2023 429.23 431.76 427.41 430.97 679,292 +4.77(+1.12%)
Sep 18, 2023 421.08 426.91 421.08 426.20 554,991 +7.14(+1.70%)
Sep 15, 2023 416.97 421.69 416.97 419.06 1,136,589 +0.53(+0.13%)
Sep 14, 2023 419.41 421.65 416.59 418.53 454,378 -0.88(-0.21%)
Sep 13, 2023 422.13 424.92 418.93 419.41 417,503 -1.62(-0.38%)
Sep 12, 2023 421.93 423.73 418.88 421.03 517,035 -1.79(-0.42%)
Sep 11, 2023 419.67 425.74 418.98 422.82 543,273 +3.11(+0.74%)
Sep 08, 2023 417.30 424.41 417.01 419.71 871,946 +2.15(+0.52%)
Sep 07, 2023 413.54 420.74 411.59 417.56 744,438 +7.35(+1.79%)
Sep 06, 2023 405.97 411.72 404.47 410.20 820,923 +4.11(+1.01%)
Sep 05, 2023 410.44 410.44 403.69 406.10 753,519 -5.20(-1.26%)
Sep 01, 2023 412.24 416.00 410.49 411.29 545,119 +0.02(+0.00%)
Aug 31, 2023 419.62 422.14 411.20 411.27 875,344 -8.64(-2.06%)
Aug 30, 2023 421.96 422.91 418.27 419.91 609,193 -0.08(-0.02%)
Aug 29, 2023 422.11 422.84 418.31 419.99 633,975 -1.71(-0.41%)
Aug 28, 2023 421.73 423.43 420.19 421.70 1,087,171 +0.10(+0.02%)
Aug 25, 2023 423.08 424.29 420.25 421.60 586,485 -0.05(-0.01%)
Aug 24, 2023 419.39 423.97 419.39 421.65 531,270 +2.05(+0.49%)
Aug 23, 2023 417.63 421.04 416.81 419.60 596,993 +2.89(+0.69%)
Aug 22, 2023 423.14 424.94 416.23 416.71 592,594 -7.43(-1.75%)
Aug 21, 2023 418.32 425.89 417.34 424.14 866,610 +5.40(+1.29%)
Aug 18, 2023 413.95 420.35 411.87 418.75 836,703 +3.47(+0.83%)
Aug 17, 2023 420.22 420.45 412.69 415.28 1,183,709 -12.62(-2.95%)
Aug 16, 2023 429.98 431.96 426.92 427.90 636,841 -1.28(-0.30%)
Aug 15, 2023 437.27 437.77 428.94 429.18 627,653 -7.06(-1.62%)
Aug 14, 2023 438.20 438.87 433.56 436.25 833,260 -2.05(-0.47%)
Aug 11, 2023 434.09 439.23 432.87 438.30 669,320 +6.05(+1.40%)
Aug 10, 2023 426.53 433.86 426.53 432.25 1,012,224 +5.63(+1.32%)
Aug 09, 2023 426.00 431.60 423.89 426.62 620,172 +0.61(+0.14%)
Aug 08, 2023 423.19 430.90 422.51 426.02 949,742 +5.48(+1.30%)
Aug 07, 2023 421.35 426.18 419.56 420.54 689,427 +0.46(+0.11%)
Aug 04, 2023 432.53 435.99 419.90 420.08 1,494,708 -13.30(-3.07%)
Aug 03, 2023 420.91 433.75 420.45 433.38 2,020,846 +21.96(+5.34%)
Aug 02, 2023 405.29 412.79 403.71 411.42 1,437,520 +8.02(+1.99%)
Aug 01, 2023 400.89 405.27 399.94 403.40 871,758 +2.61(+0.65%)
Jul 31, 2023 402.50 402.50 393.72 400.79 1,127,029 -0.49(-0.12%)
Jul 28, 2023 404.58 405.97 399.81 401.28 809,675 -2.61(-0.65%)
Jul 27, 2023 401.38 406.51 399.02 403.88 1,070,209 +1.71(+0.43%)
Jul 26, 2023 407.57 409.89 401.64 402.17 1,030,502 -7.45(-1.82%)
Jul 25, 2023 409.32 410.75 407.57 409.62 706,185 -1.90(-0.46%)
Jul 24, 2023 412.53 415.48 410.37 411.52 416,663 -1.07(-0.26%)
Jul 21, 2023 417.12 418.14 412.37 412.59 548,782 -4.50(-1.08%)
Jul 20, 2023 412.98 418.82 411.05 417.09 571,296 +7.75(+1.89%)
Jul 19, 2023 407.15 409.91 401.86 409.34 760,318 +0.35(+0.09%)
Jul 18, 2023 410.87 413.14 408.20 409.00 424,717 -1.03(-0.25%)
Jul 17, 2023 408.21 411.22 406.44 410.02 590,130 +2.16(+0.53%)
Jul 14, 2023 409.19 412.19 406.22 407.86 591,957 -0.19(-0.05%)
Jul 13, 2023 409.70 410.39 407.81 408.05 596,484 +0.92(+0.22%)
Jul 12, 2023 410.08 412.33 405.36 407.13 880,076 -4.93(-1.20%)
Jul 11, 2023 412.38 415.41 409.68 412.06 540,677 -1.04(-0.25%)
Jul 10, 2023 413.06 417.13 411.99 413.10 557,341 -0.04(-0.01%)
Jul 07, 2023 413.17 416.50 411.77 413.14 668,541 -1.11(-0.27%)
Jul 06, 2023 417.33 418.51 410.96 414.24 792,148 -2.87(-0.69%)
Jul 05, 2023 420.00 420.24 413.86 417.11 765,129 -2.00(-0.48%)
Jul 03, 2023 421.06 422.33 414.05 419.11 403,619 -6.48(-1.52%)
Jun 30, 2023 419.86 428.03 419.86 425.60 883,859 +6.40(+1.53%)
Jun 29, 2023 413.43 420.25 412.68 419.19 705,144 +5.65(+1.37%)
Jun 28, 2023 412.92 414.59 410.27 413.55 428,728 +0.48(+0.12%)
Jun 27, 2023 406.54 413.88 405.37 413.07 499,655 +0.64(+0.15%)
Jun 26, 2023 414.20 414.40 410.54 412.43 393,545 -1.66(-0.40%)
Jun 23, 2023 416.58 417.65 412.92 414.09 1,020,811 -1.44(-0.35%)
Jun 22, 2023 413.27 416.98 410.08 415.54 632,731 +2.74(+0.66%)
Jun 21, 2023 409.88 416.08 409.08 412.80 841,211 +4.11(+1.01%)
Jun 20, 2023 404.70 410.96 404.04 408.69 742,050 +4.11(+1.02%)
Jun 16, 2023 398.02 406.16 398.02 404.57 1,497,095 +6.11(+1.53%)
Jun 15, 2023 391.82 398.92 390.90 398.47 756,748 +31.92(+8.71%)
May 08, 2023 363.18 367.72 362.10 366.55 1,196,812 +2.68(+0.74%)
May 05, 2023 354.94 365.85 353.66 363.87 1,439,095 +10.77(+3.05%)
May 04, 2023 351.71 355.53 350.41 353.10 1,047,449 +0.62(+0.17%)
May 03, 2023 360.66 361.28 352.27 352.48 813,492 -6.54(-1.82%)
May 02, 2023 351.32 360.32 351.32 359.03 1,476,406 +6.95(+1.97%)
May 01, 2023 363.16 363.16 351.75 352.07 1,427,822 -10.17(-2.81%)
Apr 28, 2023 360.85 364.00 360.13 362.25 923,094 +0.43(+0.12%)
Apr 27, 2023 356.65 363.32 354.90 361.82 1,218,127 +4.55(+1.27%)
Apr 26, 2023 358.78 361.25 355.01 357.28 775,977 -4.03(-1.11%)
Apr 25, 2023 360.92 363.00 359.92 361.30 1,000,364 +1.36(+0.38%)
Apr 24, 2023 357.96 360.91 356.68 359.94 569,036 +2.05(+0.57%)
Apr 21, 2023 360.73 361.06 356.13 357.89 663,614 +0.59(+0.16%)
Apr 20, 2023 353.48 357.39 352.46 357.31 696,347 +3.70(+1.05%)
Apr 19, 2023 358.12 358.96 352.25 353.61 786,454 -4.68(-1.31%)
Apr 18, 2023 361.93 362.32 357.07 358.29 694,002 -3.00(-0.83%)
Apr 17, 2023 359.21 361.37 355.94 361.29 809,452 +1.27(+0.35%)
Apr 14, 2023 362.85 364.07 358.10 360.02 1,554,709 -2.31(-0.64%)
Apr 13, 2023 361.19 365.37 360.78 362.33 1,034,641 +1.75(+0.49%)
Apr 12, 2023 362.92 364.13 357.92 360.58 808,800 -3.59(-0.99%)
Apr 11, 2023 368.54 369.64 363.28 364.17 853,092 -4.57(-1.24%)
Apr 10, 2023 367.83 369.37 363.69 368.74 769,262 +0.68(+0.18%)
Apr 06, 2023 373.01 374.13 367.65 368.07 671,444 -3.06(-0.83%)
Apr 05, 2023 363.70 371.82 362.43 371.13 1,182,601 +10.12(+2.80%)
Apr 04, 2023 360.02 362.08 358.19 361.01 899,377 -0.78(-0.21%)
Apr 03, 2023 356.62 363.01 355.01 361.78 1,021,039 +7.68(+2.17%)
Mar 31, 2023 357.72 359.52 353.28 354.10 844,960 -1.72(-0.48%)
Mar 30, 2023 356.04 356.60 352.26 355.82 824,015 +0.62(+0.17%)
Mar 29, 2023 353.24 356.13 352.61 355.21 799,577 +2.67(+0.76%)
Mar 28, 2023 347.81 354.08 347.75 352.54 889,506 +5.05(+1.45%)
Mar 27, 2023 348.29 349.23 345.55 347.49 591,580 +2.82(+0.82%)
Mar 24, 2023 333.33 345.54 332.96 344.67 1,017,382 +10.67(+3.20%)
Mar 23, 2023 338.07 338.99 333.24 333.99 864,246 -5.96(-1.75%)
Mar 22, 2023 345.59 347.92 339.87 339.95 592,942 -5.62(-1.63%)
Mar 21, 2023 345.50 346.73 342.41 345.57 771,855 +2.21(+0.64%)
Mar 20, 2023 339.30 345.08 338.29 343.36 894,206 +5.87(+1.74%)
Mar 17, 2023 337.41 338.20 333.46 337.50 2,428,552 -0.57(-0.17%)
Mar 16, 2023 330.58 338.42 330.58 338.06 757,823 +4.55(+1.36%)
Mar 15, 2023 331.70 334.25 329.94 333.52 738,246 -1.14(-0.34%)
Mar 14, 2023 336.15 337.44 331.41 334.66 923,598 +1.09(+0.33%)
Mar 13, 2023 332.37 340.77 332.06 333.57 885,186 -0.80(-0.24%)
Mar 10, 2023 334.61 340.96 332.95 334.36 1,045,846 +0.23(+0.07%)
Mar 09, 2023 338.12 338.41 331.44 334.13 1,063,635 -2.30(-0.68%)
Mar 08, 2023 336.15 337.44 334.29 336.43 982,246 +0.94(+0.28%)
Mar 07, 2023 346.26 346.92 334.70 335.49 1,730,396 -10.50(-3.04%)
Mar 06, 2023 342.73 346.03 339.33 345.99 1,553,918 +2.21(+0.64%)
Mar 03, 2023 346.64 348.04 341.06 343.78 1,496,855 -1.66(-0.48%)
Mar 02, 2023 349.79 349.96 344.33 345.44 965,484 -4.39(-1.25%)
Mar 01, 2023 346.43 350.20 345.45 349.83 723,404 +1.93(+0.55%)
Feb 28, 2023 352.00 352.69 345.90 347.90 1,282,822 -4.97(-1.41%)
Feb 27, 2023 357.58 358.43 351.35 352.87 762,711 -3.76(-1.06%)
Feb 24, 2023 357.49 358.27 353.40 356.63 658,026 -1.18(-0.33%)
Feb 23, 2023 358.48 362.40 353.18 357.82 1,164,837 -0.37(-0.10%)
Feb 22, 2023 359.26 360.61 357.49 358.18 513,466 -0.81(-0.22%)
Feb 21, 2023 364.16 365.52 358.87 358.99 857,833 -5.31(-1.46%)
Feb 17, 2023 361.16 366.37 360.59 364.30 836,097 +3.09(+0.85%)
Feb 16, 2023 360.47 363.73 358.47 361.21 594,219 +0.11(+0.03%)
Feb 15, 2023 362.21 363.62 360.42 361.10 871,021 -2.19(-0.60%)
Feb 14, 2023 365.39 367.65 363.20 363.30 844,899 -1.10(-0.30%)
Feb 13, 2023 365.85 366.85 363.49 364.40 634,928 -1.10(-0.30%)
Feb 10, 2023 361.74 367.05 361.74 365.50 926,070 +5.67(+1.58%)
Feb 09, 2023 365.32 367.41 359.73 359.83 1,023,967 -4.29(-1.18%)
Feb 08, 2023 361.07 367.31 360.80 364.12 766,322 +3.05(+0.84%)
Feb 07, 2023 355.20 362.00 353.25 361.07 960,135 +5.44(+1.53%)
Feb 06, 2023 361.48 364.44 355.14 355.63 1,344,760 -4.42(-1.23%)
Feb 03, 2023 364.66 370.43 359.02 360.05 1,329,829 -3.87(-1.06%)
Feb 02, 2023 373.38 378.64 353.05 363.92 2,711,243 -4.47(-1.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.