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 )

275.00 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 152.10 154.72 151.30 153.65 6,742,115 +2.28(+1.51%)
Nov 29, 2017 152.50 152.76 150.14 151.37 5,162,982 -0.81(-0.53%)
Nov 28, 2017 150.30 152.21 150.13 152.18 3,275,752 +2.11(+1.41%)
Nov 27, 2017 150.26 149.29 150.06 2,344,773 -0.13(-0.09%)
Nov 24, 2017 149.99 150.59 149.96 150.19 1,084,539 +0.05(+0.04%)
Nov 22, 2017 150.34 151.30 149.80 150.14 3,061,934 +0.67(+0.45%)
Nov 21, 2017 148.81 150.33 148.77 149.48 2,985,599 +1.22(+0.82%)
Nov 20, 2017 148.61 149.08 148.11 148.26 2,749,829 +0.19(+0.13%)
Nov 17, 2017 148.80 148.94 147.57 148.07 2,501,180 -1.22(-0.82%)
Nov 16, 2017 148.93 150.00 148.79 149.29 2,579,876 +0.68(+0.46%)
Nov 15, 2017 148.93 149.82 148.45 148.60 2,273,535 -0.70(-0.47%)
Nov 14, 2017 148.18 149.58 147.94 149.31 2,454,641 +0.66(+0.44%)
Nov 13, 2017 146.96 149.16 146.62 148.65 2,933,371 +1.58(+1.08%)
Nov 10, 2017 147.79 148.14 145.23 147.07 4,759,080 -1.25(-0.84%)
Nov 09, 2017 149.85 150.28 147.52 148.32 4,750,029 -2.75(-1.82%)
Nov 08, 2017 151.14 151.77 150.50 151.07 2,933,597 -0.59(-0.39%)
Nov 07, 2017 151.07 151.71 150.56 151.67 2,821,153 +0.62(+0.41%)
Nov 06, 2017 150.01 151.36 149.74 151.05 3,477,327 +1.26(+0.84%)
Nov 03, 2017 149.21 150.50 148.85 149.79 2,207,218 +0.49(+0.33%)
Nov 02, 2017 148.31 149.57 147.88 149.30 2,579,016 +1.54(+1.04%)
Nov 01, 2017 147.18 149.19 147.05 147.76 2,461,363 -0.48(-0.32%)
Oct 31, 2017 147.66 148.69 147.55 148.24 3,234,819 +0.60(+0.41%)
Oct 30, 2017 146.54 147.93 146.25 147.64 2,308,401 +0.75(+0.51%)
Oct 27, 2017 145.74 147.30 145.45 146.89 2,587,676 +1.23(+0.84%)
Oct 26, 2017 145.78 146.23 145.43 145.66 3,303,961 +0.38(+0.26%)
Oct 25, 2017 145.13 146.65 144.77 145.28 4,184,089 -0.27(-0.18%)
Oct 24, 2017 146.78 147.86 145.29 145.55 8,842,842 +0.48(+0.33%)
Oct 23, 2017 147.52 147.52 144.85 145.07 6,987,746 -2.63(-1.78%)
Oct 20, 2017 148.53 149.12 146.99 147.70 6,280,150 -0.18(-0.12%)
Oct 19, 2017 147.27 148.28 146.47 147.88 2,790,319 +0.65(+0.44%)
Oct 18, 2017 146.80 147.66 145.56 147.23 3,150,661 +0.33(+0.22%)
Oct 17, 2017 146.47 147.45 146.32 146.90 2,679,412 +0.35(+0.24%)
Oct 16, 2017 146.94 147.20 146.05 146.55 2,401,231 -0.32(-0.22%)
Oct 13, 2017 146.06 147.00 145.73 146.87 3,330,440 +1.30(+0.89%)
Oct 12, 2017 144.76 146.01 144.56 145.58 3,404,389 +0.68(+0.47%)
Oct 11, 2017 142.90 144.98 142.62 144.90 4,021,503 +2.28(+1.60%)
Oct 10, 2017 141.83 143.51 141.74 142.62 3,276,973 +0.41(+0.29%)
Oct 09, 2017 141.76 142.54 141.66 142.21 2,386,968 +0.46(+0.33%)
Oct 06, 2017 140.84 142.22 140.84 141.75 3,995,360 +0.71(+0.50%)
Oct 05, 2017 139.71 141.15 139.71 141.04 3,147,986 +1.41(+1.01%)
Oct 04, 2017 139.29 139.81 139.13 139.63 2,052,650 +0.31(+0.22%)
Oct 03, 2017 139.22 139.85 138.87 139.31 2,463,442 -0.09(-0.06%)
Oct 02, 2017 138.55 139.60 138.38 139.40 2,710,094 +0.25(+0.18%)
Sep 29, 2017 139.89 140.36 138.66 139.16 4,132,250 -0.72(-0.51%)
Sep 28, 2017 138.69 140.60 138.09 139.88 4,740,460 +3.06(+2.23%)
Sep 27, 2017 137.39 136.82 4,409,099 +0.62(+0.46%)
Sep 26, 2017 138.77 139.30 136.13 136.20 7,228,531 -2.58(-1.86%)
Sep 25, 2017 140.75 140.94 138.64 138.78 4,122,429 -2.35(-1.67%)
Sep 22, 2017 141.11 141.87 140.82 141.14 2,750,277 -0.11(-0.08%)
Sep 21, 2017 141.99 142.18 140.78 141.24 2,818,711 -0.76(-0.53%)
Sep 20, 2017 140.24 142.01 140.12 142.00 4,099,583 +2.18(+1.56%)
Sep 19, 2017 139.68 140.24 138.84 139.82 4,002,254 +0.67(+0.48%)
Sep 18, 2017 140.08 140.14 138.86 139.16 4,314,862 -0.21(-0.15%)
Sep 15, 2017 140.14 140.33 139.33 139.37 8,359,747 -0.07(-0.05%)
Sep 14, 2017 139.44 139.75 138.60 139.44 3,501,273 +0.00(+0.00%)
Sep 13, 2017 139.21 140.12 138.55 139.44 5,298,207 +0.59(+0.43%)
Sep 12, 2017 142.29 142.74 138.35 138.84 11,621,429 -4.62(-3.22%)
Sep 11, 2017 142.10 143.63 142.03 143.46 2,627,163 +1.62(+1.14%)
Sep 08, 2017 141.69 142.44 141.38 141.85 3,360,045 -0.17(-0.12%)
Sep 07, 2017 140.75 142.16 140.62 142.01 3,338,827 +1.49(+1.06%)
Sep 06, 2017 141.42 141.54 140.52 140.52 4,665,146 -0.78(-0.55%)
Sep 05, 2017 141.22 141.91 140.39 141.31 4,510,041 -0.63(-0.44%)
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.