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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 22.76 23.23 22.59 22.89 4,958,216 +0.08(+0.35%)
Dec 28, 2000 22.09 22.89 21.84 22.81 5,257,058 +0.51(+2.29%)
Dec 27, 2000 21.75 22.30 21.63 22.30 5,741,562 +0.42(+1.91%)
Dec 26, 2000 21.96 22.05 21.58 21.88 4,998,171 -0.13(-0.58%)
Dec 22, 2000 21.88 22.26 21.50 22.01 4,774,039 +0.00(+0.00%)
Dec 21, 2000 21.50 22.01 21.42 22.01 6,383,210 +0.88(+4.17%)
Dec 20, 2000 21.80 22.05 21.13 21.13 7,808,649 -1.01(-4.56%)
Dec 19, 2000 21.88 22.35 21.80 22.14 6,882,566 +0.38(+1.76%)
Dec 18, 2000 21.46 21.92 21.34 21.75 4,756,810 +0.55(+2.57%)
Dec 15, 2000 21.21 21.71 21.17 21.21 11,595,263 -0.04(-0.19%)
Dec 14, 2000 20.87 21.38 20.70 21.25 7,974,556 +0.30(+1.41%)
Dec 13, 2000 20.95 21.21 20.57 20.95 11,071,102 +0.16(+0.78%)
Dec 12, 2000 20.53 21.00 20.45 20.79 14,553,231 +0.63(+3.14%)
Dec 11, 2000 19.69 20.28 19.52 20.16 18,208,248 +0.30(+1.49%)
Dec 08, 2000 20.20 20.28 19.36 19.86 8,114,323 -0.50(-2.48%)
Dec 07, 2000 19.86 20.62 19.73 20.37 4,811,172 +0.42(+2.13%)
Dec 06, 2000 20.33 20.53 19.57 19.94 7,217,203 -0.59(-2.89%)
Dec 05, 2000 21.04 21.04 20.28 20.53 5,588,873 -0.63(-2.99%)
Dec 04, 2000 20.53 21.29 20.49 21.17 4,244,828 +0.34(+1.62%)
Dec 01, 2000 21.63 21.63 20.62 20.83 7,818,600 -0.63(-2.95%)
Nov 30, 2000 21.96 22.18 21.21 21.46 5,636,551 -0.42(-1.91%)
Nov 29, 2000 21.08 22.39 21.04 21.88 7,829,888 +0.84(+4.00%)
Nov 28, 2000 21.29 21.58 20.79 21.04 7,919,600 -0.46(-2.16%)
Nov 27, 2000 22.30 22.47 21.21 21.50 7,802,262 -1.18(-5.19%)
Nov 24, 2000 22.51 22.89 22.51 22.68 2,191,554 -0.38(-1.64%)
Nov 22, 2000 22.43 23.19 22.43 23.06 4,519,757 +0.21(+0.91%)
Nov 21, 2000 22.59 22.89 22.35 22.85 3,671,355 +0.30(+1.31%)
Nov 20, 2000 21.88 22.81 21.88 22.55 4,591,942 +0.04(+0.18%)
Nov 17, 2000 21.88 22.51 21.88 22.51 5,146,552 +0.50(+2.29%)
Nov 16, 2000 22.51 22.51 22.01 22.01 3,843,650 -0.42(-1.86%)
Nov 15, 2000 22.43 22.72 22.39 22.43 5,451,335 -0.09(-0.39%)
Nov 14, 2000 22.26 22.55 22.09 22.51 5,957,672 +0.26(+1.15%)
Nov 13, 2000 21.71 22.43 21.67 22.26 6,837,859 +0.00(+0.00%)
Nov 10, 2000 21.13 22.39 21.08 22.26 9,050,505 +0.88(+4.13%)
Nov 09, 2000 21.21 21.46 21.00 21.38 3,610,904 +0.09(+0.41%)
Nov 08, 2000 21.25 21.38 21.04 21.29 4,052,482 -0.09(-0.41%)
Nov 07, 2000 21.42 21.75 21.25 21.38 3,466,087 -0.17(-0.78%)
Nov 06, 2000 21.54 21.71 21.34 21.54 3,625,014 -0.26(-1.17%)
Nov 03, 2000 21.50 21.96 21.34 21.80 5,635,808 +0.30(+1.38%)
Nov 02, 2000 21.17 21.54 21.08 21.50 4,553,473 +0.22(+1.01%)
Nov 01, 2000 20.70 21.34 20.62 21.29 4,725,173 +0.42(+2.00%)
Oct 31, 2000 21.13 21.21 20.66 20.87 6,011,143 -0.13(-0.61%)
Oct 30, 2000 19.99 21.08 19.82 21.00 8,788,350 +0.97(+4.84%)
Oct 27, 2000 19.32 20.03 19.32 20.03 5,560,801 +0.55(+2.80%)
Oct 26, 2000 19.32 19.65 19.27 19.48 6,052,286 -0.04(-0.21%)
Oct 25, 2000 19.44 19.69 19.40 19.52 6,307,905 -0.08(-0.41%)
Oct 24, 2000 19.73 19.94 19.40 19.61 7,456,930 +0.00(+0.00%)
Oct 23, 2000 19.48 19.65 19.40 19.61 5,362,217 +0.59(+3.08%)
Oct 20, 2000 19.19 19.27 18.93 19.02 7,722,798 +0.25(+1.33%)
Oct 19, 2000 19.44 19.44 18.56 18.77 9,595,906 -0.12(-0.64%)
Oct 18, 2000 19.11 19.19 18.72 18.89 4,571,445 +0.04(+0.21%)
Oct 17, 2000 19.11 19.19 18.60 18.85 6,401,924 -0.67(-3.45%)
Oct 16, 2000 19.82 19.82 19.40 19.52 4,002,576 +0.08(+0.42%)
Oct 13, 2000 19.06 19.65 18.85 19.44 4,020,846 +0.34(+1.76%)
Oct 12, 2000 20.03 20.07 18.81 19.11 8,527,829 -1.09(-5.40%)
Oct 11, 2000 20.20 20.49 20.16 20.20 3,600,507 +0.04(+0.20%)
Oct 10, 2000 20.41 20.45 20.16 20.16 2,888,604 -0.08(-0.40%)
Oct 09, 2000 20.20 20.28 19.86 20.24 3,237,055 +0.12(+0.60%)
Oct 06, 2000 20.12 20.41 19.82 20.12 5,258,840 -0.16(-0.80%)
Oct 05, 2000 20.37 20.49 19.99 20.28 8,492,182 +0.08(+0.40%)
Oct 04, 2000 20.41 20.53 20.12 20.20 3,267,206 -0.17(-0.83%)
Oct 03, 2000 20.28 20.53 20.16 20.37 4,526,143 +0.13(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.