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 (%)
Aug 31, 2017 137.20 137.40 136.84 137.37 3,163,730 +0.38(+0.28%)
Aug 30, 2017 136.02 137.09 135.96 136.99 2,604,370 +0.94(+0.69%)
Aug 29, 2017 135.91 136.38 135.50 136.06 3,845,701 -0.25(-0.18%)
Aug 28, 2017 135.77 136.55 135.44 136.31 2,372,376 +0.73(+0.54%)
Aug 25, 2017 135.64 136.02 135.33 135.58 2,365,756 +0.35(+0.26%)
Aug 24, 2017 135.83 136.31 135.16 135.23 1,915,000 -0.34(-0.25%)
Aug 23, 2017 135.99 136.05 135.21 135.57 2,566,175 -0.71(-0.52%)
Aug 22, 2017 135.31 136.54 135.21 136.28 2,486,408 +1.09(+0.81%)
Aug 21, 2017 135.03 135.43 134.49 135.19 2,571,329 +0.51(+0.38%)
Aug 18, 2017 134.87 135.12 134.05 134.68 3,040,620 -0.11(-0.08%)
Aug 17, 2017 135.52 136.19 134.72 134.79 3,598,043 -0.86(-0.64%)
Aug 16, 2017 134.79 136.06 134.54 135.65 3,422,578 +1.09(+0.81%)
Aug 15, 2017 134.74 135.38 134.32 134.56 2,530,327 +0.31(+0.23%)
Aug 14, 2017 134.41 134.79 133.62 134.25 3,290,430 -0.03(-0.03%)
Aug 11, 2017 133.92 135.22 133.71 134.28 3,426,422 +0.58(+0.43%)
Aug 10, 2017 131.75 134.20 131.68 133.70 4,538,389 +1.45(+1.10%)
Aug 09, 2017 132.57 132.90 131.76 132.25 3,521,771 +0.00(+0.00%)
Aug 08, 2017 132.04 132.53 131.55 132.25 4,938,927 -0.04(-0.03%)
Aug 07, 2017 131.59 132.65 131.47 132.29 3,809,426 +0.98(+0.75%)
Aug 04, 2017 131.99 132.17 130.81 131.31 5,195,669 -0.77(-0.58%)
Aug 03, 2017 133.65 133.83 131.82 132.08 4,294,439 -1.60(-1.19%)
Aug 02, 2017 131.26 133.73 131.22 133.68 3,896,089 +2.18(+1.66%)
Aug 01, 2017 132.30 133.09 131.22 131.50 4,898,680 -0.94(-0.71%)
Jul 31, 2017 133.10 133.53 132.19 132.44 5,014,056 -0.61(-0.46%)
Jul 28, 2017 133.48 133.74 132.38 133.04 4,643,999 -0.94(-0.70%)
Jul 27, 2017 133.53 134.39 132.78 133.98 5,416,385 +0.38(+0.28%)
Jul 26, 2017 135.53 135.73 132.90 133.61 5,479,807 -2.19(-1.61%)
Jul 25, 2017 134.67 136.57 133.63 135.79 11,141,448 +6.16(+4.76%)
Jul 24, 2017 131.47 131.65 129.56 129.63 6,212,164 -1.77(-1.34%)
Jul 21, 2017 131.52 132.05 130.88 131.40 4,126,112 -0.25(-0.19%)
Jul 20, 2017 131.49 132.51 131.11 131.65 2,624,164 +0.27(+0.21%)
Jul 19, 2017 131.58 131.86 131.02 131.37 3,598,775 -0.06(-0.04%)
Jul 18, 2017 132.32 132.55 130.93 131.43 4,557,384 -1.11(-0.84%)
Jul 17, 2017 132.69 132.69 132.06 132.54 2,821,623 -0.02(-0.01%)
Jul 14, 2017 132.31 132.75 132.09 132.56 2,858,414 +0.20(+0.15%)
Jul 13, 2017 133.59 133.63 131.76 132.35 3,713,045 -1.31(-0.98%)
Jul 12, 2017 132.67 133.81 132.55 133.67 2,453,819 +1.43(+1.08%)
Jul 11, 2017 132.40 133.07 131.47 132.24 2,353,161 -0.52(-0.39%)
Jul 10, 2017 133.41 133.62 132.46 132.76 2,814,406 -0.64(-0.48%)
Jul 07, 2017 130.93 133.65 130.74 133.40 4,823,569 +2.71(+2.08%)
Jul 06, 2017 130.36 131.00 130.04 130.69 2,365,625 +0.02(+0.01%)
Jul 05, 2017 130.46 131.10 129.75 130.67 2,925,399 +0.49(+0.37%)
Jul 03, 2017 130.99 131.35 130.16 130.19 1,289,332 -0.56(-0.43%)
Jun 30, 2017 130.87 131.27 130.37 130.75 2,938,143 +0.03(+0.02%)
Jun 29, 2017 131.96 131.96 129.89 130.72 2,314,576 -1.00(-0.76%)
Jun 28, 2017 131.50 132.05 131.24 131.72 1,526,140 +0.50(+0.38%)
Jun 27, 2017 131.47 132.16 131.00 131.23 2,505,322 -0.20(-0.16%)
Jun 26, 2017 132.47 132.71 131.06 131.43 2,765,511 -0.58(-0.44%)
Jun 23, 2017 132.32 132.70 131.83 132.01 2,594,359 -0.14(-0.10%)
Jun 22, 2017 131.28 132.24 131.19 132.15 2,347,313 +0.91(+0.70%)
Jun 21, 2017 131.62 131.82 131.13 131.24 2,867,317 -0.29(-0.22%)
Jun 20, 2017 131.70 132.56 131.33 131.53 4,233,966 +0.79(+0.61%)
Jun 19, 2017 130.09 130.77 129.62 130.73 3,823,265 +0.98(+0.76%)
Jun 16, 2017 128.89 130.52 128.84 129.75 6,377,039 +0.70(+0.54%)
Jun 15, 2017 127.97 129.35 127.75 129.05 2,948,926 +0.42(+0.33%)
Jun 14, 2017 128.32 128.97 127.97 128.63 3,133,972 +0.73(+0.57%)
Jun 13, 2017 127.08 128.26 126.87 127.90 4,999,200 +1.15(+0.91%)
Jun 12, 2017 129.31 128.97 126.38 126.75 6,914,358 -2.57(-1.99%)
Jun 09, 2017 129.66 129.75 128.82 129.31 4,853,310 +0.04(+0.03%)
Jun 08, 2017 129.89 128.91 129.27 4,345,756 -0.44(-0.34%)
Jun 07, 2017 129.10 129.77 128.67 129.71 3,423,686 +0.61(+0.47%)
Jun 06, 2017 130.07 130.26 129.08 129.10 4,289,506 -1.33(-1.02%)
Jun 05, 2017 131.15 131.18 130.41 130.43 3,085,091 -0.81(-0.62%)
Jun 02, 2017 130.20 131.38 129.89 131.24 5,056,564 +1.15(+0.89%)
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.