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 )

272.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 184.36 184.39 182.26 182.46 3,000,918 -0.53(-0.29%)
Nov 27, 2019 181.09 183.34 180.77 182.99 4,437,541 +2.05(+1.13%)
Nov 26, 2019 178.98 180.94 178.94 180.94 4,159,180 +2.06(+1.15%)
Nov 25, 2019 180.79 181.15 178.61 178.88 4,290,491 -1.16(-0.65%)
Nov 22, 2019 180.09 180.30 179.12 180.05 2,593,956 +0.74(+0.41%)
Nov 21, 2019 181.11 181.46 179.23 179.31 3,761,202 -1.66(-0.92%)
Nov 20, 2019 180.47 181.75 180.42 180.97 3,359,690 +0.64(+0.36%)
Nov 19, 2019 181.03 181.22 179.93 180.33 3,122,147 -0.78(-0.43%)
Nov 18, 2019 181.03 182.45 180.72 181.11 3,669,041 +0.29(+0.16%)
Nov 15, 2019 181.38 181.58 180.20 180.82 3,209,271 -0.03(-0.02%)
Nov 14, 2019 181.99 182.25 180.06 180.85 3,404,681 -0.93(-0.51%)
Nov 13, 2019 180.63 181.86 180.39 181.78 3,693,616 +1.60(+0.89%)
Nov 12, 2019 179.92 180.72 179.70 180.18 3,143,739 +0.60(+0.33%)
Nov 11, 2019 180.50 181.08 179.45 179.58 2,946,505 -0.90(-0.50%)
Nov 08, 2019 181.41 181.57 180.12 180.48 3,754,323 +0.49(+0.27%)
Nov 07, 2019 182.45 182.71 179.28 179.99 5,170,235 -1.03(-0.57%)
Nov 06, 2019 180.19 182.03 179.96 181.02 6,942,926 +1.86(+1.04%)
Nov 05, 2019 176.61 179.91 176.61 179.15 11,257,743 +3.28(+1.87%)
Nov 04, 2019 177.27 177.82 174.84 175.87 18,934,160 -4.92(-2.72%)
Nov 01, 2019 184.37 184.55 180.57 180.79 4,497,185 -2.57(-1.40%)
Oct 31, 2019 184.02 184.58 182.37 183.37 5,321,632 -0.18(-0.10%)
Oct 30, 2019 180.19 183.64 178.69 183.54 6,792,560 +3.98(+2.22%)
Oct 29, 2019 178.98 180.10 178.65 179.56 4,778,525 +0.78(+0.44%)
Oct 28, 2019 181.76 182.08 178.52 178.78 8,271,697 -2.64(-1.45%)
Oct 25, 2019 182.81 183.32 181.22 181.42 5,120,760 -1.31(-0.72%)
Oct 24, 2019 186.01 186.02 182.52 182.73 5,368,924 -2.97(-1.60%)
Oct 23, 2019 186.54 187.50 184.59 185.71 8,546,003 -0.06(-0.03%)
Oct 22, 2019 191.19 191.34 185.65 185.76 11,082,792 -9.86(-5.04%)
Oct 21, 2019 195.48 196.47 194.31 195.62 4,011,949 +1.26(+0.65%)
Oct 18, 2019 192.78 194.88 192.72 194.37 3,777,279 +1.54(+0.80%)
Oct 17, 2019 194.37 195.29 192.82 192.83 3,598,208 -1.35(-0.70%)
Oct 16, 2019 192.97 194.77 192.79 194.18 3,121,483 +1.01(+0.52%)
Oct 15, 2019 195.35 195.50 192.52 193.17 4,093,358 -1.08(-0.56%)
Oct 14, 2019 193.90 195.78 193.70 194.25 3,323,268 -0.60(-0.31%)
Oct 11, 2019 198.59 198.81 194.52 194.85 4,250,780 -2.55(-1.29%)
Oct 10, 2019 197.40 198.68 197.16 197.40 2,671,861 -1.00(-0.50%)
Oct 09, 2019 197.35 199.00 197.27 198.40 1,886,447 +1.60(+0.81%)
Oct 08, 2019 196.68 198.69 195.74 196.80 2,752,371 -0.75(-0.38%)
Oct 07, 2019 196.79 198.44 196.79 197.55 3,283,820 +0.21(+0.11%)
Oct 04, 2019 196.54 197.36 195.80 197.34 2,388,851 +1.55(+0.79%)
Oct 03, 2019 192.80 195.79 192.34 195.79 3,792,342 +3.50(+1.82%)
Oct 02, 2019 193.83 194.35 191.66 192.29 4,490,273 -2.56(-1.32%)
Oct 01, 2019 196.82 197.35 194.33 194.85 5,366,345 -5.30(-2.65%)
Sep 30, 2019 198.93 200.76 198.38 200.15 2,678,544 +1.44(+0.73%)
Sep 27, 2019 198.62 199.15 197.89 198.71 2,502,774 +0.52(+0.26%)
Sep 26, 2019 199.70 201.05 198.07 198.19 3,280,155 -0.03(-0.01%)
Sep 25, 2019 197.65 198.70 196.69 198.22 2,607,407 +0.57(+0.29%)
Sep 24, 2019 198.09 199.04 197.21 197.65 3,317,451 +0.45(+0.23%)
Sep 23, 2019 194.89 198.07 194.89 197.20 3,602,902 +2.01(+1.03%)
Sep 20, 2019 196.08 197.42 195.18 195.19 6,444,932 -1.05(-0.54%)
Sep 19, 2019 196.12 197.47 195.64 196.25 2,803,413 +0.08(+0.04%)
Sep 18, 2019 196.37 196.58 194.17 196.16 2,732,621 +0.54(+0.28%)
Sep 17, 2019 193.90 196.55 193.42 195.62 3,961,284 +2.28(+1.18%)
Sep 16, 2019 195.11 195.63 193.27 193.34 3,686,805 -2.25(-1.15%)
Sep 13, 2019 198.09 198.35 194.78 195.59 4,067,558 -2.18(-1.10%)
Sep 12, 2019 197.53 199.52 196.97 197.77 3,688,735 +1.82(+0.93%)
Sep 11, 2019 195.47 197.21 194.40 195.95 3,637,461 +0.21(+0.11%)
Sep 10, 2019 200.82 200.82 194.16 195.74 6,872,993 -6.79(-3.35%)
Sep 09, 2019 205.55 205.55 202.44 202.53 2,755,279 -2.58(-1.26%)
Sep 06, 2019 204.91 205.87 204.57 205.11 2,120,133 +0.50(+0.25%)
Sep 05, 2019 205.28 205.39 203.59 204.61 2,952,242 +0.92(+0.45%)
Sep 04, 2019 202.75 204.40 201.82 203.69 2,431,917 +1.28(+0.63%)
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.