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 (%)
Aug 31, 2022 245.79 247.25 243.89 243.96 3,224,967 +0.16(+0.07%)
Aug 30, 2022 246.21 246.91 242.91 243.80 2,131,370 -2.09(-0.85%)
Aug 29, 2022 245.73 246.90 244.86 245.89 2,099,479 -1.24(-0.50%)
Aug 26, 2022 252.75 253.14 246.59 247.13 2,451,558 -5.40(-2.14%)
Aug 25, 2022 251.97 252.64 250.25 252.52 1,384,075 +1.63(+0.65%)
Aug 24, 2022 250.74 251.98 249.93 250.89 1,847,872 +0.31(+0.12%)
Aug 23, 2022 252.58 253.28 250.57 250.58 2,298,759 -2.32(-0.92%)
Aug 22, 2022 254.39 255.63 252.34 252.90 2,065,752 -3.45(-1.35%)
Aug 19, 2022 255.77 257.51 255.39 256.35 1,906,685 -0.04(-0.01%)
Aug 18, 2022 255.83 257.14 255.27 256.39 1,655,132 -0.23(-0.09%)
Aug 17, 2022 255.79 257.73 255.43 256.62 1,766,539 +0.51(+0.20%)
Aug 16, 2022 254.91 256.92 254.16 256.11 1,900,740 +0.82(+0.32%)
Aug 15, 2022 252.19 255.47 251.26 255.29 2,435,919 +3.14(+1.24%)
Aug 12, 2022 249.63 252.47 249.63 252.16 1,591,670 +2.79(+1.12%)
Aug 11, 2022 253.14 253.19 248.74 249.37 2,086,942 -2.00(-0.80%)
Aug 10, 2022 251.98 253.63 250.54 251.37 3,085,937 +1.25(+0.50%)
Aug 09, 2022 247.08 250.26 246.56 250.12 2,407,876 +3.13(+1.27%)
Aug 08, 2022 250.06 250.94 245.58 246.98 2,343,152 -2.34(-0.94%)
Aug 05, 2022 249.72 250.09 247.24 249.32 1,890,837 -1.36(-0.54%)
Aug 04, 2022 251.70 252.16 248.80 250.68 2,172,365 -1.40(-0.55%)
Aug 03, 2022 251.07 252.87 249.82 252.07 2,397,039 +1.00(+0.40%)
Aug 02, 2022 254.50 255.30 250.92 251.07 2,469,583 -3.06(-1.20%)
Aug 01, 2022 252.50 255.31 252.38 254.13 2,478,582 +0.83(+0.33%)
Jul 29, 2022 253.57 254.25 252.08 253.30 2,759,514 -0.09(-0.03%)
Jul 28, 2022 248.91 253.91 247.71 253.39 2,962,039 +4.40(+1.77%)
Jul 27, 2022 246.02 249.97 244.95 248.99 2,828,506 +1.73(+0.70%)
Jul 26, 2022 240.02 249.31 239.19 247.26 5,477,989 +6.45(+2.68%)
Jul 25, 2022 244.84 245.06 239.15 240.81 2,973,222 -3.47(-1.42%)
Jul 22, 2022 244.05 244.80 242.80 244.28 2,315,368 +0.50(+0.21%)
Jul 21, 2022 244.28 245.06 242.67 243.78 2,137,642 -1.07(-0.44%)
Jul 20, 2022 246.96 247.09 243.78 244.85 2,269,887 -1.85(-0.75%)
Jul 19, 2022 244.18 246.81 243.30 246.69 2,267,504 +3.92(+1.62%)
Jul 18, 2022 245.48 245.82 242.43 242.77 2,250,474 -2.49(-1.02%)
Jul 15, 2022 244.31 246.59 243.76 245.26 2,731,663 +2.32(+0.95%)
Jul 14, 2022 240.34 243.42 240.08 242.94 2,465,149 -0.07(-0.03%)
Jul 13, 2022 239.44 245.06 238.77 243.01 2,292,985 +1.14(+0.47%)
Jul 12, 2022 243.30 245.85 241.17 241.87 2,196,754 -1.73(-0.71%)
Jul 11, 2022 242.44 245.64 242.44 243.60 1,536,849 +0.04(+0.02%)
Jul 08, 2022 242.94 244.89 242.67 243.56 1,508,173 +0.29(+0.12%)
Jul 07, 2022 243.58 245.18 241.58 243.27 2,491,924 +1.42(+0.59%)
Jul 06, 2022 242.82 243.19 239.84 241.85 2,026,103 -0.80(-0.33%)
Jul 05, 2022 241.55 243.33 240.12 242.65 2,488,014 -0.64(-0.27%)
Jul 01, 2022 236.93 243.46 236.60 243.29 2,638,181 +5.85(+2.46%)
Jun 30, 2022 238.76 239.09 236.07 237.44 2,900,807 -0.83(-0.35%)
Jun 29, 2022 236.73 239.36 235.74 238.27 3,116,184 +4.72(+2.02%)
Jun 28, 2022 237.62 240.41 233.25 233.55 2,476,381 -4.04(-1.70%)
Jun 27, 2022 238.42 239.26 237.14 237.59 2,141,132 -0.84(-0.35%)
Jun 24, 2022 235.88 238.52 235.14 238.42 3,239,497 +4.16(+1.77%)
Jun 23, 2022 234.38 235.72 231.26 234.27 2,014,129 +0.50(+0.21%)
Jun 22, 2022 229.66 235.20 229.25 233.77 3,175,756 +3.34(+1.45%)
Jun 21, 2022 227.19 230.92 225.19 230.43 3,400,431 +5.01(+2.22%)
Jun 17, 2022 225.27 226.49 223.29 225.42 7,523,885 -0.78(-0.34%)
Jun 16, 2022 227.06 228.25 224.88 226.20 3,401,892 -3.57(-1.55%)
Jun 15, 2022 230.69 232.34 227.09 229.77 3,279,441 +0.13(+0.06%)
Jun 14, 2022 230.79 233.61 229.50 229.63 3,706,321 +0.28(+0.12%)
Jun 13, 2022 223.89 230.92 223.82 229.35 4,883,702 +1.05(+0.46%)
Jun 10, 2022 230.04 230.35 228.09 228.31 2,073,605 -4.60(-1.97%)
Jun 09, 2022 234.31 236.60 232.78 232.90 2,789,377 -3.32(-1.40%)
Jun 08, 2022 238.42 238.98 235.53 236.22 2,184,796 -3.20(-1.34%)
Jun 07, 2022 236.60 240.24 236.14 239.42 2,892,587 +0.84(+0.35%)
Jun 06, 2022 239.56 239.99 237.88 238.59 1,632,109 -0.28(-0.12%)
Jun 03, 2022 238.93 240.70 238.68 238.87 1,911,950 -0.61(-0.26%)
Jun 02, 2022 238.74 239.54 235.50 239.48 2,184,736 +1.05(+0.44%)
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.