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 )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 257.86 258.04 254.17 256.24 1,769,104 -2.33(-0.90%)
Dec 29, 2022 258.58 260.40 257.55 258.57 1,433,577 +0.80(+0.31%)
Dec 28, 2022 260.58 260.72 257.74 257.77 1,468,162 -1.68(-0.65%)
Dec 27, 2022 261.23 261.43 259.22 259.46 1,723,205 -0.71(-0.27%)
Dec 23, 2022 258.54 260.92 257.46 260.17 1,305,175 +1.75(+0.68%)
Dec 22, 2022 259.87 260.70 256.36 258.42 2,434,071 -2.32(-0.89%)
Dec 21, 2022 260.08 262.47 259.91 260.74 2,423,120 +0.88(+0.34%)
Dec 20, 2022 259.53 260.53 257.22 259.86 1,835,932 +1.38(+0.53%)
Dec 19, 2022 258.88 260.99 257.35 258.47 2,221,237 -0.28(-0.11%)
Dec 16, 2022 262.93 263.52 258.41 258.76 6,101,288 -5.46(-2.06%)
Dec 15, 2022 266.21 266.79 261.76 264.21 2,819,011 -2.72(-1.02%)
Dec 14, 2022 267.60 269.41 264.76 266.93 2,735,852 +0.24(+0.09%)
Dec 13, 2022 270.97 272.15 266.07 266.69 3,486,843 -2.28(-0.85%)
Dec 12, 2022 264.66 269.05 263.71 268.97 3,319,568 +4.45(+1.68%)
Dec 09, 2022 266.04 266.57 264.20 264.51 1,725,092 -1.31(-0.49%)
Dec 08, 2022 263.50 266.00 263.13 265.82 3,107,939 +2.97(+1.13%)
Dec 07, 2022 264.96 266.40 262.21 262.86 2,843,944 -1.39(-0.53%)
Dec 06, 2022 264.28 265.81 262.56 264.25 3,673,626 +0.18(+0.07%)
Dec 05, 2022 263.52 265.03 262.53 264.07 2,660,518 -1.76(-0.66%)
Dec 02, 2022 262.34 265.88 262.16 265.83 2,887,421 +0.00(+0.00%)
Dec 01, 2022 265.60 266.65 263.88 265.83 2,673,084 +0.59(+0.22%)
Nov 30, 2022 262.16 265.75 261.39 265.24 5,344,367 +2.82(+1.07%)
Nov 29, 2022 262.03 262.92 260.55 262.42 2,970,110 -1.42(-0.54%)
Nov 28, 2022 265.78 266.80 263.36 263.84 3,268,790 -2.05(-0.77%)
Nov 25, 2022 265.42 266.20 263.82 265.89 1,651,263 +1.67(+0.63%)
Nov 23, 2022 266.43 266.52 263.84 264.22 2,601,079 -1.44(-0.54%)
Nov 22, 2022 265.89 266.18 265.22 265.66 2,865,521 +0.23(+0.09%)
Nov 21, 2022 265.56 265.87 264.06 265.43 3,076,066 +1.11(+0.42%)
Nov 18, 2022 264.85 265.99 263.11 264.32 2,791,686 +0.01(+0.00%)
Nov 17, 2022 263.06 265.26 261.60 264.31 2,551,967 +0.82(+0.31%)
Nov 16, 2022 260.01 265.34 260.01 263.49 4,273,871 +4.52(+1.74%)
Nov 15, 2022 261.30 262.06 257.52 258.97 5,611,961 -4.28(-1.63%)
Nov 14, 2022 261.96 265.61 261.62 263.25 3,471,985 +0.85(+0.32%)
Nov 11, 2022 267.18 267.83 260.27 262.40 4,905,271 -4.34(-1.63%)
Nov 10, 2022 272.17 272.34 263.55 266.74 4,664,167 -1.85(-0.69%)
Nov 09, 2022 269.29 270.97 268.48 268.59 2,699,510 -0.59(-0.22%)
Nov 08, 2022 267.69 270.26 267.34 269.18 2,726,431 +1.92(+0.72%)
Nov 07, 2022 265.96 268.87 265.96 267.26 3,133,296 +1.73(+0.65%)
Nov 04, 2022 266.47 266.58 263.12 265.53 3,368,178 +1.62(+0.61%)
Nov 03, 2022 260.41 265.58 259.49 263.91 3,335,706 +2.50(+0.95%)
Nov 02, 2022 263.96 261.36 261.42 3,175,382 -2.50(-0.95%)
Nov 01, 2022 264.63 264.72 260.73 263.91 2,834,608 +0.28(+0.11%)
Oct 31, 2022 264.02 264.57 261.84 263.63 3,475,903 -1.80(-0.68%)
Oct 28, 2022 258.65 265.71 257.18 265.43 4,806,837 +9.10(+3.55%)
Oct 27, 2022 254.29 258.15 253.57 256.33 4,287,458 +8.22(+3.31%)
Oct 26, 2022 249.30 252.06 247.64 248.11 3,706,604 +0.85(+0.34%)
Oct 25, 2022 246.14 248.76 245.97 247.26 2,780,899 +0.40(+0.16%)
Oct 24, 2022 246.83 248.36 244.69 246.87 4,266,432 +0.75(+0.30%)
Oct 21, 2022 241.92 246.90 241.24 246.12 3,371,603 +4.62(+1.91%)
Oct 20, 2022 241.29 243.41 240.80 241.50 2,493,301 -0.95(-0.39%)
Oct 19, 2022 241.72 244.16 240.87 242.45 3,124,789 +1.51(+0.63%)
Oct 18, 2022 241.11 242.13 239.06 240.94 3,230,173 +2.62(+1.10%)
Oct 17, 2022 237.66 239.03 235.47 238.32 2,852,131 +3.21(+1.37%)
Oct 14, 2022 240.83 241.17 234.38 235.11 3,018,598 -3.47(-1.46%)
Oct 13, 2022 226.70 241.04 226.70 238.58 5,210,685 +9.37(+4.09%)
Oct 12, 2022 229.41 232.09 229.21 229.21 2,802,186 +0.01(+0.00%)
Oct 11, 2022 226.41 231.20 226.18 229.20 3,277,487 +2.03(+0.89%)
Oct 10, 2022 225.68 228.44 225.68 227.17 2,760,106 +1.70(+0.75%)
Oct 07, 2022 226.21 226.83 224.39 225.47 2,372,925 -1.51(-0.66%)
Oct 06, 2022 231.41 231.94 226.69 226.98 3,101,601 -4.20(-1.82%)
Oct 05, 2022 229.06 232.45 228.32 231.17 3,136,485 +0.57(+0.25%)
Oct 04, 2022 228.87 233.06 228.39 230.60 3,811,994 +3.06(+1.34%)
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.