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 (%)
Jan 30, 2009 39.39 39.55 38.63 39.07 0 -0.08(-0.21%)
Jan 29, 2009 39.58 39.77 39.07 39.15 14,196,226 -0.71(-1.79%)
Jan 28, 2009 40.20 40.20 39.26 39.86 16,500,051 +0.46(+1.16%)
Jan 27, 2009 39.59 39.88 39.26 39.41 14,839,914 +0.08(+0.21%)
Jan 26, 2009 38.54 39.50 38.01 39.33 20,970,140 +0.26(+0.65%)
Jan 23, 2009 38.54 39.54 38.21 39.07 15,252,541 -0.47(-1.19%)
Jan 22, 2009 39.10 40.04 38.85 39.54 16,290,181 +0.01(+0.03%)
Jan 21, 2009 39.04 39.69 38.49 39.53 15,238,806 +1.10(+2.86%)
Jan 20, 2009 40.13 40.27 38.32 38.43 17,717,118 -1.75(-4.36%)
Jan 16, 2009 39.55 40.39 39.42 40.18 0 +1.14(+2.91%)
Jan 15, 2009 38.52 39.45 38.08 39.04 18,067,590 +0.44(+1.13%)
Jan 14, 2009 39.40 39.47 37.98 38.60 22,782,102 -1.34(-3.35%)
Jan 13, 2009 40.61 40.94 39.61 39.94 13,488,231 -0.57(-1.40%)
Jan 12, 2009 40.47 41.23 40.23 40.51 12,894,587 +0.06(+0.15%)
Jan 09, 2009 40.88 41.04 40.30 40.45 10,619,228 -0.30(-0.74%)
Jan 08, 2009 40.96 40.96 40.20 40.75 13,933,291 -0.48(-1.18%)
Jan 07, 2009 41.70 42.13 40.97 41.24 11,747,338 -0.61(-1.45%)
Jan 06, 2009 43.09 43.41 41.63 41.84 16,122,902 -0.96(-2.23%)
Jan 05, 2009 42.60 42.99 42.35 42.80 11,424,375 -0.13(-0.30%)
Jan 02, 2009 42.01 43.18 41.88 42.93 0 +1.05(+2.51%)
Jan 01, 2009 41.51 42.01 41.29 41.88 0 +0.00(+0.00%)
Dec 31, 2008 41.51 42.01 41.29 41.88 9,252,633 +0.30(+0.73%)
Dec 30, 2008 40.99 41.58 40.67 41.57 8,614,830 +0.92(+2.25%)
Dec 29, 2008 41.07 41.32 40.26 40.66 8,592,760 -0.46(-1.11%)
Dec 26, 2008 41.41 41.46 40.96 41.12 3,579,018 -0.15(-0.36%)
Dec 24, 2008 41.23 41.52 40.91 41.26 3,830,375 +0.42(+1.04%)
Dec 23, 2008 41.47 41.87 40.75 40.84 10,660,611 -0.51(-1.22%)
Dec 22, 2008 40.62 41.35 40.45 41.35 13,462,280 +0.73(+1.79%)
Dec 19, 2008 41.60 41.86 40.51 40.62 23,711,296 -0.65(-1.58%)
Dec 18, 2008 42.44 42.44 41.01 41.27 16,920,162 -0.90(-2.14%)
Dec 17, 2008 42.16 42.82 41.87 42.17 16,273,657 -0.20(-0.46%)
Dec 16, 2008 41.17 42.42 41.02 42.37 20,030,114 +1.50(+3.67%)
Dec 15, 2008 40.87 41.23 40.40 40.87 11,827,968 +0.07(+0.17%)
Dec 12, 2008 40.15 41.20 40.08 40.80 14,594,803 -0.19(-0.46%)
Dec 11, 2008 41.14 42.05 40.82 40.99 17,301,322 -0.53(-1.28%)
Dec 10, 2008 40.55 41.70 40.24 41.52 16,946,096 +1.33(+3.32%)
Dec 09, 2008 40.82 41.06 39.75 40.19 19,988,182 -0.84(-2.04%)
Dec 08, 2008 42.66 43.09 40.67 41.02 25,184,632 -1.21(-2.87%)
Dec 05, 2008 40.47 42.33 39.43 42.23 26,498,876 +1.27(+3.09%)
Dec 04, 2008 39.89 41.80 39.57 40.97 25,240,264 +0.87(+2.17%)
Dec 03, 2008 38.74 40.29 38.05 40.10 19,980,460 +1.68(+4.38%)
Dec 02, 2008 38.29 38.89 37.33 38.42 15,171,083 +0.59(+1.57%)
Dec 01, 2008 39.10 39.55 37.70 37.82 16,450,058 -1.74(-4.39%)
Nov 28, 2008 38.81 39.72 38.42 39.56 5,816,135 +0.57(+1.47%)
Nov 26, 2008 37.48 39.09 37.24 38.99 13,928,089 +0.73(+1.92%)
Nov 25, 2008 38.05 38.46 36.92 38.25 21,918,444 +0.88(+2.34%)
Nov 24, 2008 37.40 38.05 37.04 37.38 20,008,074 +0.24(+0.65%)
Nov 21, 2008 36.15 37.18 34.44 37.14 30,731,346 +1.51(+4.23%)
Nov 20, 2008 36.85 37.91 35.41 35.63 23,587,416 -1.70(-4.56%)
Nov 19, 2008 37.88 39.02 37.21 37.33 23,975,882 -0.72(-1.89%)
Nov 18, 2008 37.05 38.54 36.90 38.05 19,165,042 +0.61(+1.62%)
Nov 17, 2008 37.64 38.46 37.37 37.45 16,745,127 -0.35(-0.93%)
Nov 14, 2008 37.26 39.26 36.79 37.80 0 -0.08(-0.21%)
Nov 13, 2008 36.46 37.91 35.02 37.88 23,286,682 +1.50(+4.13%)
Nov 12, 2008 37.31 37.88 36.19 36.38 16,247,404 -1.53(-4.03%)
Nov 11, 2008 37.99 38.39 37.45 37.90 13,478,400 -0.13(-0.34%)
Nov 10, 2008 38.48 39.12 37.64 38.03 13,254,318 +0.68(+1.82%)
Nov 07, 2008 36.31 37.61 36.31 37.35 0 +0.88(+2.40%)
Nov 06, 2008 37.37 38.28 35.98 36.48 16,477,958 -1.23(-3.27%)
Nov 05, 2008 38.73 39.10 37.54 37.71 12,571,878 -1.20(-3.08%)
Nov 04, 2008 38.90 39.22 37.97 38.91 15,746,599 +0.51(+1.32%)
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.