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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

273.09 -2.51 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 271.23 276.11 270.37 273.09 3,636,460 -2.51(-0.91%)
Apr 25, 2024 277.02 279.82 274.72 275.60 4,178,232 -1.15(-0.42%)
Apr 24, 2024 275.54 277.03 272.89 276.75 4,071,132 -0.13(-0.05%)
Apr 23, 2024 276.82 277.40 274.24 276.88 3,275,536 +1.30(+0.47%)
Apr 22, 2024 273.75 276.50 272.32 275.58 3,129,354 +3.59(+1.32%)
Apr 19, 2024 272.01 272.22 270.48 271.99 3,017,114 +1.01(+0.37%)
Apr 18, 2024 270.98 271.29 268.85 270.98 3,402,484 +1.03(+0.38%)
Apr 17, 2024 266.50 270.12 265.52 269.95 3,381,035 +4.52(+1.70%)
Apr 16, 2024 266.13 266.99 265.15 265.43 2,912,677 -0.80(-0.30%)
Apr 15, 2024 267.86 268.52 266.05 266.23 3,686,742 -1.16(-0.43%)
Apr 12, 2024 267.91 268.23 266.58 267.39 2,708,631 -1.23(-0.46%)
Apr 11, 2024 269.50 269.88 267.15 268.62 2,519,995 -0.05(-0.02%)
Apr 10, 2024 266.97 268.99 265.11 268.67 3,817,364 -0.77(-0.29%)
Apr 09, 2024 266.22 269.67 265.50 269.44 3,935,057 +1.88(+0.70%)
Apr 08, 2024 267.24 268.69 265.87 267.56 3,753,012 +0.87(+0.33%)
Apr 05, 2024 269.42 270.62 266.36 266.69 6,816,068 -3.40(-1.26%)
Apr 04, 2024 276.24 276.24 269.92 270.09 4,094,252 -5.45(-1.98%)
Apr 03, 2024 276.57 277.96 275.15 275.54 2,747,774 -2.20(-0.79%)
Apr 02, 2024 280.00 280.48 277.45 277.74 2,907,755 -2.48(-0.89%)
Apr 01, 2024 281.50 281.55 278.64 280.22 2,408,579 -1.73(-0.61%)
Mar 28, 2024 282.25 282.03 281.96 281.95 3,538,129 -0.07(-0.02%)
Mar 27, 2024 278.10 282.30 278.10 282.02 2,604,792 +3.40(+1.22%)
Mar 26, 2024 279.22 279.45 277.17 278.62 2,571,875 +0.00(+0.00%)
Mar 25, 2024 280.00 280.58 277.64 278.62 2,985,385 -4.01(-1.42%)
Mar 22, 2024 283.88 284.38 282.12 282.63 2,556,322 -0.90(-0.32%)
Mar 21, 2024 284.50 285.58 282.64 283.53 3,658,942 -0.92(-0.32%)
Mar 20, 2024 283.50 284.60 281.37 284.45 2,866,955 +1.58(+0.56%)
Mar 19, 2024 279.20 284.40 278.58 282.87 4,055,255 +4.29(+1.54%)
Mar 18, 2024 279.47 280.30 278.07 278.58 3,319,136 -0.56(-0.20%)
Mar 15, 2024 281.89 284.23 278.38 279.14 5,071,680 -2.59(-0.92%)
Mar 14, 2024 282.42 282.52 277.83 281.73 4,659,292 -1.13(-0.40%)
Mar 13, 2024 292.26 293.47 282.60 282.86 5,440,979 -11.45(-3.89%)
Mar 12, 2024 295.68 296.36 293.54 294.31 2,232,862 -0.51(-0.17%)
Mar 11, 2024 292.15 295.45 291.87 294.82 2,893,264 +2.27(+0.78%)
Mar 08, 2024 290.04 293.48 288.83 292.55 2,482,338 +1.44(+0.49%)
Mar 07, 2024 294.20 294.92 291.03 291.11 2,237,382 -1.82(-0.62%)
Mar 06, 2024 293.33 295.14 292.15 292.93 2,347,739 +0.39(+0.13%)
Mar 05, 2024 291.56 293.51 288.92 292.54 2,969,118 +1.60(+0.55%)
Mar 04, 2024 289.37 291.24 288.50 290.94 2,831,609 +0.21(+0.07%)
Mar 01, 2024 291.39 292.67 289.53 290.73 3,028,870 -1.55(-0.53%)
Feb 29, 2024 294.20 294.75 291.71 292.28 3,601,679 -1.24(-0.42%)
Feb 28, 2024 292.37 294.43 291.06 293.52 2,521,518 +1.42(+0.49%)
Feb 27, 2024 295.12 295.12 291.66 292.10 2,826,771 -3.34(-1.13%)
Feb 26, 2024 296.52 296.99 294.72 295.44 2,609,698 -0.63(-0.21%)
Feb 23, 2024 294.32 297.05 293.40 296.07 2,211,652 +1.82(+0.62%)
Feb 22, 2024 292.34 294.99 291.59 294.25 3,163,835 +2.00(+0.68%)
Feb 21, 2024 291.43 293.53 290.60 292.25 2,088,246 +1.25(+0.43%)
Feb 20, 2024 290.35 293.83 290.19 290.99 2,276,362 +0.63(+0.22%)
Feb 16, 2024 289.14 292.04 287.62 290.37 2,854,264 +0.16(+0.05%)
Feb 15, 2024 286.27 290.45 285.65 290.21 2,415,027 +3.67(+1.28%)
Feb 14, 2024 285.69 286.69 284.97 286.54 2,156,998 +1.05(+0.37%)
Feb 13, 2024 287.00 288.26 284.05 285.49 2,771,771 -2.32(-0.81%)
Feb 12, 2024 287.37 289.54 287.13 287.80 2,405,325 -0.03(-0.01%)
Feb 09, 2024 290.50 290.86 287.29 287.83 3,341,916 -2.45(-0.84%)
Feb 08, 2024 284.58 291.49 282.59 290.28 4,631,159 +4.57(+1.60%)
Feb 07, 2024 283.44 288.89 282.50 285.70 3,972,265 +2.66(+0.94%)
Feb 06, 2024 281.37 283.07 279.95 283.04 5,960,947 -1.31(-0.46%)
Feb 05, 2024 285.39 289.79 281.73 284.35 7,617,224 -11.02(-3.73%)
Feb 02, 2024 294.39 296.48 291.69 295.37 3,994,218 -1.02(-0.35%)
Feb 01, 2024 290.05 296.44 288.64 296.39 3,398,892 +5.33(+1.83%)
Jan 31, 2024 294.23 295.76 290.00 291.06 3,495,933 -1.92(-0.65%)
Jan 30, 2024 290.49 293.25 288.56 292.98 2,538,094 +2.33(+0.80%)
Jan 29, 2024 289.99 291.10 286.68 290.66 3,921,607 +0.05(+0.02%)
Jan 26, 2024 293.66 294.31 290.05 290.61 4,234,480 -4.92(-1.67%)
Jan 25, 2024 299.04 299.61 294.42 295.53 3,236,051 -3.21(-1.07%)
Jan 24, 2024 298.30 300.33 297.62 298.74 3,227,591 +0.39(+0.13%)
Jan 23, 2024 295.76 298.51 295.44 298.35 1,888,044 +1.63(+0.55%)
Jan 22, 2024 299.25 300.68 296.05 296.72 3,268,661 -2.11(-0.71%)
Jan 19, 2024 296.31 299.38 294.85 298.83 4,275,073 +6.13(+2.10%)
Jan 18, 2024 290.44 292.81 289.66 292.69 2,233,520 +3.18(+1.10%)
Jan 17, 2024 288.50 290.69 288.48 289.51 2,019,579 +0.07(+0.02%)
Jan 16, 2024 291.81 292.58 288.34 289.44 2,874,937 -2.37(-0.81%)
Jan 12, 2024 293.79 294.08 291.18 291.81 1,724,576 -0.68(-0.23%)
Jan 11, 2024 292.78 293.28 289.01 292.49 2,058,260 +0.06(+0.02%)
Jan 10, 2024 289.35 292.73 289.22 292.43 2,211,188 +3.20(+1.11%)
Jan 09, 2024 287.99 289.22 285.89 289.22 2,188,762 -1.03(-0.35%)
Jan 08, 2024 286.88 290.35 285.89 290.25 3,114,587 +2.89(+1.01%)
Jan 05, 2024 287.57 288.69 285.57 287.36 3,426,698 -2.73(-0.94%)
Jan 04, 2024 293.65 295.59 289.27 290.09 4,698,288 -2.64(-0.90%)
Jan 03, 2024 295.32 296.30 292.58 292.73 3,132,201 -2.63(-0.89%)
Jan 02, 2024 293.38 295.60 293.38 295.36 4,483,741 +0.53(+0.18%)
Dec 29, 2023 294.16 295.17 293.64 294.83 2,240,597 +0.67(+0.23%)
Dec 28, 2023 292.80 294.79 292.34 294.17 1,917,973 +1.28(+0.44%)
Dec 27, 2023 290.85 292.96 290.81 292.88 1,903,561 +1.68(+0.58%)
Dec 26, 2023 289.57 291.39 289.24 291.20 1,389,336 +1.15(+0.40%)
Dec 22, 2023 289.06 290.81 288.86 290.05 1,709,996 +0.31(+0.11%)
Dec 21, 2023 288.93 289.88 287.65 289.74 2,326,470 +2.39(+0.83%)
Dec 20, 2023 289.08 290.02 287.09 287.36 2,412,100 -1.73(-0.60%)
Dec 19, 2023 289.03 290.07 287.95 289.08 2,065,868 +0.50(+0.17%)
Dec 18, 2023 287.02 288.95 285.93 288.59 2,503,980 +2.94(+1.03%)
Dec 15, 2023 288.77 290.10 284.10 285.64 6,370,262 -2.73(-0.95%)
Dec 14, 2023 292.93 293.60 286.38 288.38 4,652,632 -5.88(-2.00%)
Dec 13, 2023 290.04 294.30 289.90 294.26 3,308,475 +4.48(+1.55%)
Dec 12, 2023 287.48 290.05 286.88 289.77 2,274,295 +2.26(+0.79%)
Dec 11, 2023 283.94 287.67 283.94 287.51 3,370,888 +3.60(+1.27%)
Dec 08, 2023 285.70 286.27 283.44 283.92 3,644,463 -1.25(-0.44%)
Dec 07, 2023 285.86 286.52 284.02 285.17 3,149,453 -0.07(-0.02%)
Dec 06, 2023 285.11 285.74 281.80 285.24 2,780,378 +0.32(+0.11%)
Dec 05, 2023 284.93 287.13 283.59 284.92 3,022,072 +0.41(+0.14%)
Dec 04, 2023 283.38 285.77 283.38 284.51 3,542,571 +0.17(+0.06%)
Dec 01, 2023 281.65 285.24 281.40 284.34 4,995,792 +4.10(+1.46%)
Nov 30, 2023 278.83 280.68 276.49 280.25 5,059,044 +3.11(+1.12%)
Nov 29, 2023 278.94 279.20 276.26 277.13 2,461,866 -1.69(-0.61%)
Nov 28, 2023 278.24 280.26 278.09 278.82 2,225,342 +0.25(+0.09%)
Nov 27, 2023 279.39 280.61 277.83 278.58 3,746,940 -0.69(-0.25%)
Nov 24, 2023 278.73 279.32 277.78 279.27 1,232,222 +0.60(+0.22%)
Nov 22, 2023 277.99 279.14 277.94 278.67 2,312,744 +1.44(+0.52%)
Nov 21, 2023 276.63 277.42 275.21 277.22 2,975,297 +1.42(+0.52%)
Nov 20, 2023 272.16 276.56 271.83 275.80 3,540,380 +3.24(+1.19%)
Nov 17, 2023 273.35 273.91 271.96 272.56 2,647,565 -0.37(-0.13%)
Nov 16, 2023 267.93 272.96 267.89 272.92 3,635,308 +5.66(+2.12%)
Nov 15, 2023 269.27 269.94 265.91 267.26 2,606,055 -1.09(-0.41%)
Nov 14, 2023 266.87 268.51 266.23 268.35 2,678,509 +2.26(+0.85%)
Nov 13, 2023 264.30 266.60 264.16 266.08 2,621,894 +1.39(+0.53%)
Nov 10, 2023 264.23 265.02 262.14 264.69 2,696,272 +0.87(+0.33%)
Nov 09, 2023 265.13 265.23 262.86 263.82 2,530,018 -0.57(-0.22%)
Nov 08, 2023 265.72 266.93 264.19 264.39 2,249,348 -1.17(-0.44%)
Nov 07, 2023 265.69 266.67 265.00 265.56 2,388,120 -0.24(-0.09%)
Nov 06, 2023 264.91 265.99 264.20 265.80 3,126,815 +1.03(+0.39%)
Nov 03, 2023 264.46 265.50 262.41 264.77 3,163,097 +1.01(+0.38%)
Nov 02, 2023 260.54 264.32 260.46 263.76 4,157,747 +4.82(+1.86%)
Nov 01, 2023 259.95 260.33 256.83 258.94 3,583,629 -0.20(-0.08%)
Oct 31, 2023 260.41 260.64 256.74 259.13 4,037,083 +2.00(+0.78%)
Oct 30, 2023 257.09 259.02 251.65 257.14 6,378,326 +4.34(+1.72%)
Oct 27, 2023 253.58 256.38 251.92 252.80 3,246,623 -0.07(-0.03%)
Oct 26, 2023 255.37 256.54 252.72 252.87 2,734,226 -2.17(-0.85%)
Oct 25, 2023 255.13 256.43 253.97 255.04 2,790,772 +0.75(+0.30%)
Oct 24, 2023 251.73 254.78 251.73 254.29 2,496,620 +2.49(+0.99%)
Oct 23, 2023 253.64 254.26 251.59 251.80 3,449,340 -3.32(-1.30%)
Oct 20, 2023 255.96 257.32 254.58 255.12 3,823,471 -0.27(-0.10%)
Oct 19, 2023 253.29 259.52 253.29 255.39 5,712,005 +2.32(+0.92%)
Oct 18, 2023 249.92 254.11 249.42 253.06 4,612,160 +4.83(+1.95%)
Oct 17, 2023 247.19 248.49 246.49 248.23 2,658,096 +1.19(+0.48%)
Oct 16, 2023 246.33 247.59 245.20 247.05 2,807,031 +1.61(+0.66%)
Oct 13, 2023 243.96 245.93 243.15 245.44 2,678,137 +2.10(+0.86%)
Oct 12, 2023 248.78 249.23 243.03 243.34 3,569,138 -4.68(-1.88%)
Oct 11, 2023 249.66 249.77 246.50 248.01 2,952,964 -0.59(-0.24%)
Oct 10, 2023 248.81 250.50 247.60 248.61 3,166,069 +1.58(+0.64%)
Oct 09, 2023 244.85 247.09 244.40 247.03 2,814,290 +1.68(+0.68%)
Oct 06, 2023 247.10 247.92 242.88 245.35 5,190,794 -3.96(-1.59%)
Oct 05, 2023 253.04 254.86 248.67 249.31 3,843,423 -3.54(-1.40%)
Oct 04, 2023 252.37 253.28 251.07 252.85 2,852,880 +1.31(+0.52%)
Oct 03, 2023 254.23 255.31 250.93 251.54 3,447,906 -3.22(-1.26%)
Oct 02, 2023 258.97 259.03 254.47 254.76 4,476,482 -5.62(-2.16%)
Sep 29, 2023 264.06 264.27 258.72 260.39 3,414,651 -2.12(-0.81%)
Sep 28, 2023 261.17 263.22 260.08 262.51 2,208,058 +1.93(+0.74%)
Sep 27, 2023 264.62 264.84 259.25 260.59 2,767,404 -4.03(-1.52%)
Sep 26, 2023 265.71 266.18 263.49 264.62 2,277,813 -2.04(-0.76%)
Sep 25, 2023 267.32 267.00 265.80 266.66 1,917,443 -2.41(-0.90%)
Sep 22, 2023 268.26 270.47 267.69 269.07 1,981,432 +0.99(+0.37%)
Sep 21, 2023 273.73 273.98 267.88 268.08 2,397,971 -5.91(-2.16%)
Sep 20, 2023 275.51 277.02 273.93 273.99 2,002,711 -0.92(-0.33%)
Sep 19, 2023 273.24 275.03 273.24 274.91 2,153,197 +0.40(+0.15%)
Sep 18, 2023 275.49 277.02 273.72 274.50 2,918,702 -0.50(-0.18%)
Sep 15, 2023 280.57 280.57 274.51 275.01 5,797,808 -6.46(-2.29%)
Sep 14, 2023 280.05 282.29 279.30 281.46 2,245,419 +2.96(+1.06%)
Sep 13, 2023 278.41 279.61 277.36 278.51 1,744,251 +1.05(+0.38%)
Sep 12, 2023 276.25 278.24 274.47 277.46 1,467,230 +0.94(+0.34%)
Sep 11, 2023 276.45 276.89 275.33 276.52 2,468,816 +0.53(+0.19%)
Sep 08, 2023 274.86 277.10 274.63 275.99 2,480,161 +0.88(+0.32%)
Sep 07, 2023 274.04 275.76 272.90 275.11 3,776,421 +2.86(+1.05%)
Sep 06, 2023 274.78 275.42 271.82 272.25 2,747,084 -3.68(-1.33%)
Sep 05, 2023 277.75 278.38 275.83 275.93 2,438,010 -1.76(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.