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 )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 21.38 21.84 21.25 21.38 7,252,894 +0.42(+2.02%)
Feb 28, 2000 21.04 21.34 20.62 20.96 5,762,931 +0.08(+0.39%)
Feb 25, 2000 21.21 21.42 20.71 20.87 6,758,814 -0.25(-1.18%)
Feb 24, 2000 21.63 21.80 20.87 21.12 9,139,517 -0.63(-2.91%)
Feb 22, 2000 21.72 22.35 21.68 21.76 6,652,335 -0.13(-0.58%)
Feb 18, 2000 22.60 22.69 21.76 21.88 8,160,267 -0.84(-3.70%)
Feb 17, 2000 22.60 22.94 22.48 22.73 6,344,185 +0.25(+1.11%)
Feb 16, 2000 22.73 23.19 22.39 22.48 5,650,512 -0.25(-1.10%)
Feb 15, 2000 22.73 22.98 22.52 22.73 6,934,051 -0.09(-0.38%)
Feb 14, 2000 23.78 23.78 22.43 22.81 6,573,478 -0.71(-3.03%)
Feb 11, 2000 23.61 23.86 23.44 23.53 5,822,185 -0.38(-1.58%)
Feb 10, 2000 23.90 24.41 23.65 23.90 7,950,131 -0.25(-1.03%)
Feb 09, 2000 24.71 24.71 23.82 24.15 8,784,736 -0.30(-1.21%)
Feb 08, 2000 24.24 25.34 23.90 24.45 18,035,780 +0.92(+3.92%)
Feb 07, 2000 23.74 23.99 22.89 23.53 14,840,076 -0.12(-0.51%)
Feb 04, 2000 24.15 24.15 23.32 23.65 11,512,498 +0.08(+0.34%)
Feb 03, 2000 23.95 24.37 23.19 23.57 13,700,736 -0.34(-1.41%)
Feb 02, 2000 24.66 24.75 23.82 23.90 8,567,471 -0.75(-3.06%)
Feb 01, 2000 25.21 25.29 24.58 24.66 6,949,347 -0.51(-2.01%)
Jan 31, 2000 25.08 25.59 25.00 25.16 7,185,175 +0.42(+1.69%)
Jan 28, 2000 25.00 25.21 24.50 24.75 6,599,912 -0.59(-2.34%)
Jan 27, 2000 24.24 25.55 24.15 25.34 17,942,816 +1.27(+5.26%)
Jan 26, 2000 26.68 26.68 23.36 24.07 24,805,288 -2.73(-10.20%)
Jan 25, 2000 26.77 27.10 26.39 26.81 4,907,387 +0.21(+0.79%)
Jan 24, 2000 27.78 27.90 26.60 26.60 5,336,570 -1.05(-3.80%)
Jan 21, 2000 28.03 28.19 27.23 27.65 5,528,291 -1.01(-3.52%)
Jan 20, 2000 28.66 28.66 27.61 28.66 4,915,109 +0.12(+0.42%)
Jan 19, 2000 27.61 28.70 27.61 28.54 4,967,087 +0.59(+2.12%)
Jan 18, 2000 28.54 28.62 27.74 27.95 5,050,844 -0.75(-2.60%)
Jan 14, 2000 28.83 28.83 28.19 28.69 4,997,827 +0.20(+0.71%)
Jan 13, 2000 28.75 29.38 28.19 28.49 8,465,150 -0.30(-1.03%)
Jan 12, 2000 27.57 29.00 27.36 28.79 12,014,151 +1.18(+4.27%)
Jan 11, 2000 27.02 27.95 27.02 27.61 8,079,034 +0.63(+2.35%)
Jan 10, 2000 26.93 27.61 26.77 26.98 6,109,396 +0.12(+0.45%)
Jan 07, 2000 26.26 26.93 26.17 26.85 7,610,497 +0.68(+2.60%)
Jan 06, 2000 26.35 26.52 26.05 26.17 7,142,257 -0.38(-1.45%)
Jan 05, 2000 26.13 27.18 26.13 26.56 7,769,250 +0.42(+1.62%)
Jan 04, 2000 26.47 26.64 25.84 26.13 6,261,764 -0.55(-2.04%)
Jan 03, 2000 26.89 26.98 26.22 26.68 6,713,371 -0.46(-1.71%)
Dec 31, 1999 26.89 27.27 26.13 27.14 2,145,023 +0.34(+1.26%)
Dec 30, 1999 26.81 27.10 26.68 26.81 3,573,504 -0.26(-0.95%)
Dec 29, 1999 27.18 27.31 26.93 27.06 4,019,765 -0.30(-1.08%)
Dec 28, 1999 27.95 27.99 27.10 27.36 4,355,538 -0.12(-0.44%)
Dec 27, 1999 27.57 28.28 27.48 27.48 4,089,415 +0.21(+0.77%)
Dec 23, 1999 27.69 27.69 26.64 27.27 8,310,852 -0.38(-1.36%)
Dec 22, 1999 27.95 28.07 27.61 27.65 5,699,074 -0.38(-1.35%)
Dec 21, 1999 28.03 28.41 27.57 28.03 5,986,285 -0.46(-1.61%)
Dec 20, 1999 28.19 28.91 28.03 28.48 4,904,862 +0.71(+2.55%)
Dec 17, 1999 28.58 28.58 27.74 27.78 7,875,135 -0.38(-1.34%)
Dec 16, 1999 28.24 28.28 27.82 28.15 4,101,295 +0.00(+0.00%)
Dec 15, 1999 28.07 28.54 27.99 28.15 3,927,246 +0.38(+1.36%)
Dec 14, 1999 28.28 28.32 27.78 27.78 7,460,803 -0.51(-1.79%)
Dec 13, 1999 29.04 29.12 28.28 28.28 7,569,361 -0.84(-2.89%)
Dec 10, 1999 29.12 29.42 28.75 29.12 13,966,859 -0.94(-3.11%)
Dec 09, 1999 30.13 30.47 29.88 30.06 4,393,259 +0.05(+0.18%)
Dec 08, 1999 30.17 30.51 29.88 30.01 2,881,762 -0.09(-0.29%)
Dec 07, 1999 30.77 30.81 29.97 30.09 4,352,419 -0.92(-2.97%)
Dec 06, 1999 30.51 31.14 30.47 31.02 2,352,041 +0.12(+0.39%)
Dec 03, 1999 30.72 31.02 30.47 30.89 5,271,673 +0.46(+1.53%)
Dec 02, 1999 31.02 31.02 30.21 30.43 5,577,447 -0.56(-1.80%)
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.