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 (%)
Mar 31, 2020 152.31 154.75 150.63 150.95 4,952,039 -2.54(-1.65%)
Mar 30, 2020 150.56 155.48 149.33 153.49 6,157,512 +3.76(+2.51%)
Mar 27, 2020 148.61 154.96 145.35 149.73 7,055,624 -3.05(-2.00%)
Mar 26, 2020 149.71 156.05 146.98 152.78 9,049,048 +3.99(+2.68%)
Mar 25, 2020 150.63 156.44 145.36 148.79 10,633,852 +0.94(+0.64%)
Mar 24, 2020 136.03 148.79 133.38 147.85 12,784,960 +22.69(+18.13%)
Mar 23, 2020 130.50 139.87 124.61 125.16 11,672,306 -10.40(-7.67%)
Mar 20, 2020 140.22 147.47 134.90 135.56 13,144,473 -0.92(-0.68%)
Mar 19, 2020 123.43 141.36 117.05 136.48 13,988,619 +11.14(+8.89%)
Mar 18, 2020 125.53 129.37 113.41 125.34 13,829,682 -9.42(-6.99%)
Mar 17, 2020 135.13 136.47 123.25 134.77 15,011,206 -1.27(-0.93%)
Mar 16, 2020 143.42 147.82 134.78 136.04 10,230,087 -25.67(-15.88%)
Mar 13, 2020 162.74 163.84 153.56 161.71 8,809,645 +6.39(+4.11%)
Mar 12, 2020 159.56 164.18 154.63 155.32 9,943,854 -16.54(-9.63%)
Mar 11, 2020 176.14 178.70 169.65 171.86 6,162,299 -10.60(-5.81%)
Mar 10, 2020 174.32 182.59 171.53 182.46 6,390,591 +11.87(+6.96%)
Mar 09, 2020 171.33 177.54 168.07 170.59 8,530,992 -10.96(-6.03%)
Mar 06, 2020 176.10 182.20 174.56 181.55 6,966,789 +0.49(+0.27%)
Mar 05, 2020 185.00 186.16 179.24 181.05 4,496,933 -7.94(-4.20%)
Mar 04, 2020 184.35 189.12 183.41 189.00 4,666,745 +6.86(+3.76%)
Mar 03, 2020 184.41 187.76 179.99 182.14 5,602,612 -2.77(-1.50%)
Mar 02, 2020 176.94 184.91 176.36 184.91 6,737,774 +7.65(+4.32%)
Feb 28, 2020 178.94 181.16 172.37 177.26 12,462,822 -5.09(-2.79%)
Feb 27, 2020 188.44 190.52 182.29 182.36 7,057,211 -8.26(-4.33%)
Feb 26, 2020 193.15 194.66 190.30 190.61 4,619,193 -1.81(-0.94%)
Feb 25, 2020 194.68 196.72 191.57 192.43 5,569,673 -1.29(-0.66%)
Feb 24, 2020 191.05 195.22 190.62 193.72 4,649,782 -2.13(-1.09%)
Feb 21, 2020 195.28 196.30 194.42 195.85 3,076,647 +0.72(+0.37%)
Feb 20, 2020 196.10 196.56 193.04 195.13 3,162,736 -0.50(-0.26%)
Feb 19, 2020 196.70 196.80 195.61 195.63 2,428,635 -0.47(-0.24%)
Feb 18, 2020 195.89 196.91 195.67 196.10 2,990,026 -0.85(-0.43%)
Feb 14, 2020 197.33 197.64 196.31 196.96 1,896,272 -0.30(-0.15%)
Feb 13, 2020 196.61 198.13 196.14 197.25 3,145,048 -0.04(-0.02%)
Feb 12, 2020 195.97 197.30 195.16 197.29 3,135,686 +1.57(+0.80%)
Feb 11, 2020 194.15 195.84 193.84 195.72 2,970,001 +2.29(+1.18%)
Feb 10, 2020 191.74 193.50 191.66 193.44 2,555,802 +1.45(+0.76%)
Feb 07, 2020 192.85 193.10 191.51 191.98 2,669,153 -1.14(-0.59%)
Feb 06, 2020 194.81 194.90 192.92 193.13 3,198,950 -1.36(-0.70%)
Feb 05, 2020 195.64 195.77 193.25 194.49 3,208,972 -0.23(-0.12%)
Feb 04, 2020 196.07 196.59 194.38 194.72 3,711,636 -0.51(-0.26%)
Feb 03, 2020 195.05 196.76 194.36 195.22 3,901,034 +1.10(+0.57%)
Jan 31, 2020 195.53 196.97 193.37 194.12 4,321,613 -2.00(-1.02%)
Jan 30, 2020 194.15 196.64 193.09 196.13 3,923,889 +1.58(+0.81%)
Jan 29, 2020 192.06 196.35 191.25 194.55 6,320,777 +3.67(+1.93%)
Jan 28, 2020 190.42 192.53 190.40 190.88 4,247,208 +0.95(+0.50%)
Jan 27, 2020 188.56 191.08 188.07 189.93 3,733,279 -1.72(-0.90%)
Jan 24, 2020 194.32 194.32 191.34 191.65 3,423,849 -2.09(-1.08%)
Jan 23, 2020 191.01 193.70 189.27 193.74 3,723,038 +1.91(+0.99%)
Jan 22, 2020 193.39 193.84 191.78 191.83 3,039,318 +0.25(+0.13%)
Jan 21, 2020 191.77 192.57 190.72 191.58 4,518,681 -0.74(-0.39%)
Jan 17, 2020 191.81 193.04 191.75 192.32 3,902,326 +1.03(+0.54%)
Jan 16, 2020 190.62 191.53 189.82 191.29 3,005,420 +0.98(+0.51%)
Jan 15, 2020 188.09 190.84 188.09 190.31 3,713,130 +2.22(+1.18%)
Jan 14, 2020 186.40 188.39 186.40 188.09 2,890,827 +0.74(+0.39%)
Jan 13, 2020 188.15 188.51 186.68 187.36 3,068,804 -0.69(-0.37%)
Jan 10, 2020 189.11 189.57 188.04 188.05 2,575,574 -0.98(-0.52%)
Jan 09, 2020 187.68 189.95 186.99 189.03 6,582,069 +2.21(+1.18%)
Jan 08, 2020 183.83 187.52 183.45 186.81 5,824,402 +2.98(+1.62%)
Jan 07, 2020 183.15 183.88 181.91 183.84 4,461,461 +0.27(+0.15%)
Jan 06, 2020 181.09 183.96 180.86 183.56 5,136,754 +2.04(+1.12%)
Jan 03, 2020 180.90 181.95 180.41 181.52 3,050,524 -0.64(-0.35%)
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.