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 )

249.33 USD +0.53 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 29.13 29.50 29.01 29.14 4,359,300 +0.24(+0.83%)
Jul 30, 2001 28.60 29.05 28.45 28.90 2,095,400 +0.26(+0.91%)
Jul 27, 2001 28.70 28.92 28.60 28.64 2,585,100 -0.29(-1.00%)
Jul 26, 2001 28.97 29.10 28.71 28.93 3,571,200 -0.37(-1.26%)
Jul 25, 2001 28.53 29.44 28.45 29.30 7,503,800 +0.91(+3.21%)
Jul 24, 2001 28.24 28.59 27.99 28.39 8,264,900 +0.62(+2.23%)
Jul 23, 2001 27.97 28.68 27.69 27.77 6,509,700 +0.25(+0.91%)
Jul 20, 2001 27.50 27.75 27.45 27.52 2,961,600 -0.15(-0.54%)
Jul 19, 2001 27.88 27.94 27.51 27.67 3,008,600 -0.03(-0.11%)
Jul 18, 2001 27.70 27.88 27.57 27.70 3,068,500 -0.02(-0.07%)
Jul 17, 2001 27.60 27.89 27.32 27.72 2,664,800 +0.09(+0.33%)
Jul 16, 2001 27.30 27.89 27.30 27.63 3,607,200 -0.02(-0.07%)
Jul 13, 2001 26.83 27.69 26.83 27.65 4,014,100 +0.65(+2.41%)
Jul 12, 2001 26.63 27.23 26.20 27.00 3,423,200 +0.36(+1.35%)
Jul 11, 2001 26.20 27.04 26.19 26.64 5,751,000 -0.26(-0.97%)
Jul 10, 2001 26.86 27.32 26.65 26.90 5,415,900 +0.33(+1.24%)
Jul 09, 2001 26.53 26.72 26.30 26.57 2,696,000 +0.02(+0.08%)
Jul 06, 2001 27.03 27.06 26.05 26.55 5,248,900 -0.51(-1.88%)
Jul 05, 2001 27.32 27.39 27.03 27.06 2,010,900 -0.18(-0.66%)
Jul 03, 2001 27.58 27.59 26.92 27.24 1,709,900 -0.16(-0.58%)
Jul 02, 2001 27.20 27.54 27.20 27.40 3,917,800 +0.34(+1.26%)
Jun 29, 2001 27.79 27.79 27.00 27.06 14,439,500 -0.62(-2.24%)
Jun 28, 2001 27.56 27.99 27.53 27.68 2,710,400 +0.17(+0.62%)
Jun 27, 2001 27.42 27.75 27.15 27.51 2,946,800 -0.03(-0.11%)
Jun 26, 2001 27.96 27.98 27.00 27.54 9,066,300 -0.26(-0.94%)
Jun 25, 2001 27.97 28.19 27.66 27.80 3,658,300 -0.32(-1.14%)
Jun 22, 2001 28.40 28.43 27.81 28.12 4,046,300 -0.52(-1.82%)
Jun 21, 2001 28.00 28.66 28.00 28.64 3,504,300 +0.42(+1.49%)
Jun 20, 2001 28.00 28.51 27.80 28.22 3,903,200 +0.02(+0.07%)
Jun 19, 2001 28.50 28.80 27.98 28.20 4,407,300 -0.30(-1.05%)
Jun 18, 2001 28.42 28.55 28.14 28.50 5,075,800 -0.17(-0.59%)
Jun 15, 2001 29.34 29.88 28.42 28.67 11,853,500 -1.29(-4.31%)
Jun 14, 2001 30.00 30.40 29.80 29.96 4,808,100 -0.04(-0.13%)
Jun 13, 2001 29.92 30.29 29.85 30.00 3,222,700 +0.19(+0.64%)
Jun 12, 2001 29.67 30.05 29.48 29.81 3,717,600 -0.10(-0.33%)
Jun 11, 2001 29.45 29.99 29.25 29.91 2,642,300 +0.46(+1.56%)
Jun 08, 2001 29.66 30.00 28.91 29.45 2,461,900 -0.44(-1.47%)
Jun 07, 2001 29.57 30.06 29.52 29.89 2,525,700 +0.19(+0.64%)
Jun 06, 2001 30.10 30.45 29.61 29.70 5,231,300 +0.29(+0.99%)
Jun 05, 2001 29.26 29.75 29.00 29.41 4,723,200 +0.18(+0.62%)
Jun 04, 2001 29.55 29.60 29.08 29.23 3,596,600 -0.48(-1.62%)
Jun 01, 2001 30.28 30.34 29.52 29.71 4,096,200 -0.57(-1.88%)
May 31, 2001 30.08 30.67 29.84 30.28 5,132,400 -0.41(-1.34%)
May 30, 2001 30.50 30.81 30.26 30.69 3,601,200 -0.06(-0.20%)
May 29, 2001 30.52 30.79 30.31 30.75 2,782,100 +0.24(+0.79%)
May 25, 2001 30.48 30.59 30.27 30.51 2,056,600 -0.25(-0.81%)
May 24, 2001 30.15 30.76 30.12 30.76 2,997,300 +0.52(+1.72%)
May 23, 2001 30.15 30.35 29.85 30.24 4,142,100 -0.26(-0.85%)
May 22, 2001 30.70 30.96 30.20 30.50 6,826,700 +0.64(+2.14%)
May 21, 2001 29.77 29.97 29.02 29.86 5,809,200 +0.06(+0.20%)
May 18, 2001 28.55 29.90 28.52 29.80 8,899,900 +1.30(+4.56%)
May 17, 2001 27.50 28.75 27.50 28.50 7,799,800 +0.80(+2.89%)
May 16, 2001 27.60 27.98 27.40 27.70 4,870,500 +0.20(+0.73%)
May 15, 2001 27.75 28.11 27.45 27.50 4,320,400 -0.25(-0.90%)
May 14, 2001 27.50 27.90 27.36 27.75 6,319,700 +0.01(+0.04%)
May 11, 2001 27.11 27.78 27.05 27.74 4,851,300 +0.83(+3.08%)
May 10, 2001 27.20 27.21 26.91 26.91 5,256,700 -0.29(-1.07%)
May 09, 2001 26.30 27.20 26.25 27.20 6,109,200 +0.65(+2.45%)
May 08, 2001 26.78 26.95 26.50 26.55 4,155,100 -0.22(-0.82%)
May 07, 2001 26.97 27.01 26.65 26.77 3,380,700 -0.05(-0.19%)
May 04, 2001 26.43 26.86 26.41 26.82 6,354,700 -0.08(-0.30%)
May 03, 2001 27.56 27.56 26.75 26.90 6,436,500 -0.65(-2.36%)
May 02, 2001 27.79 27.79 27.25 27.55 3,582,800 -0.23(-0.83%)
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.