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 )

282.50 +0.48 (+0.17%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 254.88 255.94 254.12 254.94 1,597,386 +0.82(+0.32%)
Dec 30, 2021 255.83 256.07 253.64 254.12 1,802,531 -1.22(-0.48%)
Dec 29, 2021 255.30 256.51 254.83 255.34 1,386,441 +0.58(+0.23%)
Dec 28, 2021 254.48 256.04 254.16 254.76 1,371,127 -0.34(-0.13%)
Dec 27, 2021 253.42 255.11 252.97 255.10 1,561,971 +2.18(+0.86%)
Dec 23, 2021 252.90 254.28 252.45 252.93 1,587,675 +0.96(+0.38%)
Dec 22, 2021 251.38 252.44 251.16 251.97 1,887,591 +0.52(+0.21%)
Dec 21, 2021 251.35 253.43 250.52 251.44 2,997,237 +2.53(+1.02%)
Dec 20, 2021 246.92 249.13 245.78 248.91 2,969,348 +0.03(+0.01%)
Dec 17, 2021 251.07 251.88 248.10 248.88 6,274,459 -3.66(-1.45%)
Dec 16, 2021 252.56 253.82 251.16 252.55 2,467,829 +0.98(+0.39%)
Dec 15, 2021 249.32 252.66 248.61 251.57 2,777,385 +1.90(+0.76%)
Dec 14, 2021 250.12 250.68 248.93 249.66 3,887,470 -0.54(-0.22%)
Dec 13, 2021 251.28 252.84 249.55 250.21 3,026,635 -1.79(-0.71%)
Dec 10, 2021 250.96 252.28 249.58 251.99 2,660,084 +2.50(+1.00%)
Dec 09, 2021 246.79 250.22 245.71 249.49 3,106,329 +2.62(+1.06%)
Dec 08, 2021 247.27 249.94 246.40 246.87 3,629,712 -0.31(-0.13%)
Dec 07, 2021 244.37 247.63 243.89 247.18 2,729,928 +3.92(+1.61%)
Dec 06, 2021 240.04 244.35 240.01 243.26 3,803,528 +6.14(+2.59%)
Dec 03, 2021 238.06 238.40 235.45 237.12 3,396,176 +0.50(+0.21%)
Dec 02, 2021 233.63 238.08 233.00 236.62 3,465,909 +4.39(+1.89%)
Dec 01, 2021 233.72 238.61 232.16 232.22 3,443,922 -0.40(-0.17%)
Nov 30, 2021 235.27 235.76 232.00 232.62 4,032,759 -4.11(-1.74%)
Nov 29, 2021 238.20 238.64 236.29 236.73 2,204,999 +0.27(+0.12%)
Nov 26, 2021 238.82 239.44 234.81 236.46 2,720,761 -6.72(-2.76%)
Nov 24, 2021 240.70 243.81 240.28 243.17 2,795,260 +1.38(+0.57%)
Nov 23, 2021 241.00 241.92 239.33 241.79 2,928,812 +2.05(+0.86%)
Nov 22, 2021 238.97 241.60 238.54 239.74 2,578,503 +1.45(+0.61%)
Nov 19, 2021 239.56 239.59 236.66 238.29 2,900,657 -1.45(-0.60%)
Nov 18, 2021 239.44 239.74 237.47 239.74 1,851,536 +0.75(+0.31%)
Nov 17, 2021 238.73 239.60 236.94 238.99 1,492,911 +0.22(+0.09%)
Nov 16, 2021 239.76 240.41 238.70 238.77 2,297,524 -0.45(-0.19%)
Nov 15, 2021 237.08 240.00 237.08 239.23 1,807,140 +2.15(+0.91%)
Nov 12, 2021 236.59 237.40 235.40 237.08 1,718,504 +0.48(+0.20%)
Nov 11, 2021 239.60 239.60 235.75 236.60 1,734,500 -2.81(-1.17%)
Nov 10, 2021 237.21 239.41 1,897,180 +0.21(+0.09%)
Nov 09, 2021 239.20 239.94 236.87 239.20 2,388,461 -0.18(-0.08%)
Nov 08, 2021 240.97 241.79 238.27 239.38 2,612,471 -1.52(-0.63%)
Nov 05, 2021 240.88 243.57 240.82 240.90 3,409,105 +1.18(+0.49%)
Nov 04, 2021 237.51 240.40 236.64 239.72 2,866,635 +2.89(+1.22%)
Nov 03, 2021 234.55 237.51 234.47 236.82 2,536,571 +1.10(+0.47%)
Nov 02, 2021 238.11 238.55 234.71 235.73 2,774,741 -1.27(-0.53%)
Nov 01, 2021 232.47 238.04 235.27 237.00 4,717,379 +4.76(+2.05%)
Oct 29, 2021 229.83 232.75 229.32 232.24 4,577,638 +0.05(+0.02%)
Oct 28, 2021 230.20 232.74 229.38 232.19 3,648,054 +2.62(+1.14%)
Oct 27, 2021 227.98 231.36 225.90 229.57 5,634,876 +5.97(+2.67%)
Oct 26, 2021 224.60 223.34 223.60 3,241,823 -0.87(-0.39%)
Oct 25, 2021 226.26 226.28 223.68 224.47 3,360,666 -1.04(-0.46%)
Oct 22, 2021 227.66 229.11 225.10 225.51 3,471,893 -2.80(-1.23%)
Oct 21, 2021 227.15 228.79 226.34 228.31 2,857,258 +1.59(+0.70%)
Oct 20, 2021 227.37 229.49 226.31 226.72 3,213,537 -2.89(-1.26%)
Oct 19, 2021 230.03 230.71 228.44 229.61 2,190,235 +0.48(+0.21%)
Oct 18, 2021 229.28 230.25 228.06 229.13 2,626,030 +0.01(+0.00%)
Oct 15, 2021 231.94 233.02 228.87 229.12 2,711,783 -2.18(-0.94%)
Oct 14, 2021 229.71 232.12 228.92 231.29 2,656,456 +1.80(+0.78%)
Oct 13, 2021 230.08 230.65 226.89 229.50 3,398,648 -1.77(-0.76%)
Oct 12, 2021 234.30 235.12 230.94 231.26 2,481,460 -1.95(-0.84%)
Oct 11, 2021 234.65 235.63 233.09 233.21 1,590,167 -1.06(-0.45%)
Oct 08, 2021 235.74 236.10 233.71 234.27 1,784,387 -0.59(-0.25%)
Oct 07, 2021 234.56 236.40 234.25 234.86 2,562,755 +1.15(+0.49%)
Oct 06, 2021 231.30 233.74 229.84 233.70 2,227,890 +1.78(+0.77%)
Oct 05, 2021 230.74 233.50 229.84 231.93 2,604,314 +2.02(+0.88%)
Oct 04, 2021 228.94 231.54 228.75 229.90 2,364,710 +0.14(+0.06%)
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.