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 (%)
Nov 30, 2021 235.27 235.76 232.00 232.62 4,032,759 -4.11(-1.74%)
Nov 29, 2021 238.20 238.64 236.29 236.73 2,204,999 +0.27(+0.12%)
Nov 26, 2021 238.82 239.44 234.81 236.46 2,720,761 -6.72(-2.76%)
Nov 24, 2021 240.70 243.81 240.28 243.17 2,795,260 +1.38(+0.57%)
Nov 23, 2021 241.00 241.92 239.33 241.79 2,928,812 +2.05(+0.86%)
Nov 22, 2021 238.97 241.60 238.54 239.74 2,578,503 +1.45(+0.61%)
Nov 19, 2021 239.56 239.59 236.66 238.29 2,900,657 -1.45(-0.60%)
Nov 18, 2021 239.44 239.74 237.47 239.74 1,851,536 +0.75(+0.31%)
Nov 17, 2021 238.73 239.60 236.94 238.99 1,492,911 +0.22(+0.09%)
Nov 16, 2021 239.76 240.41 238.70 238.77 2,297,524 -0.45(-0.19%)
Nov 15, 2021 237.08 240.00 237.08 239.23 1,807,140 +2.15(+0.91%)
Nov 12, 2021 236.59 237.40 235.40 237.08 1,718,504 +0.48(+0.20%)
Nov 11, 2021 239.60 239.60 235.75 236.60 1,734,500 -2.81(-1.17%)
Nov 10, 2021 237.21 239.41 1,897,180 +0.21(+0.09%)
Nov 09, 2021 239.20 239.94 236.87 239.20 2,388,461 -0.18(-0.08%)
Nov 08, 2021 240.97 241.79 238.27 239.38 2,612,471 -1.52(-0.63%)
Nov 05, 2021 240.88 243.57 240.82 240.90 3,409,105 +1.18(+0.49%)
Nov 04, 2021 237.51 240.40 236.64 239.72 2,866,635 +2.89(+1.22%)
Nov 03, 2021 234.55 237.51 234.47 236.82 2,536,571 +1.10(+0.47%)
Nov 02, 2021 238.11 238.55 234.71 235.73 2,774,741 -1.27(-0.53%)
Nov 01, 2021 232.47 238.04 235.27 237.00 4,717,379 +4.76(+2.05%)
Oct 29, 2021 229.83 232.75 229.32 232.24 4,577,638 +0.05(+0.02%)
Oct 28, 2021 230.20 232.74 229.38 232.19 3,648,054 +2.62(+1.14%)
Oct 27, 2021 227.98 231.36 225.90 229.57 5,634,876 +5.97(+2.67%)
Oct 26, 2021 224.60 223.34 223.60 3,241,823 -0.87(-0.39%)
Oct 25, 2021 226.26 226.28 223.68 224.47 3,360,666 -1.04(-0.46%)
Oct 22, 2021 227.66 229.11 225.10 225.51 3,471,893 -2.80(-1.23%)
Oct 21, 2021 227.15 228.79 226.34 228.31 2,857,258 +1.59(+0.70%)
Oct 20, 2021 227.37 229.49 226.31 226.72 3,213,537 -2.89(-1.26%)
Oct 19, 2021 230.03 230.71 228.44 229.61 2,190,235 +0.48(+0.21%)
Oct 18, 2021 229.28 230.25 228.06 229.13 2,626,030 +0.01(+0.00%)
Oct 15, 2021 231.94 233.02 228.87 229.12 2,711,783 -2.18(-0.94%)
Oct 14, 2021 229.71 232.12 228.92 231.29 2,656,456 +1.80(+0.78%)
Oct 13, 2021 230.08 230.65 226.89 229.50 3,398,648 -1.77(-0.76%)
Oct 12, 2021 234.30 235.12 230.94 231.26 2,481,460 -1.95(-0.84%)
Oct 11, 2021 234.65 235.63 233.09 233.21 1,590,167 -1.06(-0.45%)
Oct 08, 2021 235.74 236.10 233.71 234.27 1,784,387 -0.59(-0.25%)
Oct 07, 2021 234.56 236.40 234.25 234.86 2,562,755 +1.15(+0.49%)
Oct 06, 2021 231.30 233.74 229.84 233.70 2,227,890 +1.78(+0.77%)
Oct 05, 2021 230.74 233.50 229.84 231.93 2,604,314 +2.02(+0.88%)
Oct 04, 2021 228.94 231.54 228.75 229.90 2,364,710 +0.14(+0.06%)
Oct 01, 2021 229.89 231.42 227.22 229.76 2,195,091 +1.72(+0.75%)
Sep 30, 2021 231.50 232.11 227.98 228.04 3,317,643 -3.00(-1.30%)
Sep 29, 2021 231.13 232.39 229.97 231.04 1,817,560 +0.48(+0.21%)
Sep 28, 2021 233.88 234.28 229.74 230.55 3,180,129 -4.10(-1.75%)
Sep 27, 2021 232.66 235.41 231.98 234.66 2,604,464 +1.60(+0.69%)
Sep 24, 2021 233.27 233.97 231.94 233.06 2,652,737 +1.55(+0.67%)
Sep 23, 2021 230.53 232.62 230.33 231.51 3,109,944 +1.56(+0.68%)
Sep 22, 2021 228.69 232.53 228.37 229.95 3,554,663 +2.49(+1.09%)
Sep 21, 2021 226.99 229.21 226.42 227.46 2,122,879 +1.33(+0.59%)
Sep 20, 2021 226.88 228.84 223.81 226.13 4,810,227 -3.22(-1.40%)
Sep 17, 2021 230.62 231.37 228.77 229.34 5,029,547 -0.68(-0.30%)
Sep 16, 2021 227.26 230.38 226.94 230.03 3,605,885 +2.11(+0.93%)
Sep 15, 2021 227.43 228.19 225.27 227.92 2,651,198 -0.14(-0.06%)
Sep 14, 2021 228.62 229.12 226.52 228.06 2,129,195 -0.08(-0.03%)
Sep 13, 2021 227.77 228.69 226.84 228.13 2,425,856 +1.92(+0.85%)
Sep 10, 2021 227.29 228.24 226.08 226.21 2,157,025 +0.54(+0.24%)
Sep 09, 2021 225.49 228.34 224.88 225.67 3,163,999 -0.01(-0.00%)
Sep 08, 2021 223.96 226.48 223.21 225.68 2,873,847 +2.30(+1.03%)
Sep 07, 2021 225.67 225.67 223.16 223.38 1,924,406 -2.49(-1.10%)
Sep 03, 2021 225.47 226.66 224.63 225.87 1,416,059 -0.99(-0.44%)
Sep 02, 2021 226.23 226.94 225.46 226.87 2,262,930 +1.63(+0.72%)
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.