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 )

282.93 +0.91 (+0.32%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 37.41 37.70 37.41 37.55 9,583,467 +0.20(+0.52%)
Mar 28, 2008 37.49 37.66 37.18 37.35 7,097,937 +0.02(+0.05%)
Mar 27, 2008 37.59 37.85 37.31 37.33 12,177,361 -0.10(-0.27%)
Mar 26, 2008 37.59 37.90 37.16 37.43 7,784,215 -0.40(-1.07%)
Mar 25, 2008 37.48 38.05 37.27 37.84 11,224,891 +0.29(+0.77%)
Mar 24, 2008 36.75 37.70 36.63 37.55 11,695,248 +0.91(+2.48%)
Mar 21, 2008 36.32 36.87 36.13 36.64 19,421,022 +0.00(+0.00%)
Mar 20, 2008 36.32 36.87 36.13 36.64 19,420,872 +0.51(+1.42%)
Mar 19, 2008 37.04 37.36 36.08 36.13 12,982,138 -0.80(-2.17%)
Mar 18, 2008 36.93 37.35 36.36 36.93 15,471,048 +0.38(+1.05%)
Mar 17, 2008 35.93 36.90 35.69 36.54 15,641,399 -0.34(-0.91%)
Mar 14, 2008 37.15 37.15 36.19 36.88 15,261,293 -0.07(-0.20%)
Mar 13, 2008 35.95 37.11 35.95 36.96 17,784,166 +0.80(+2.22%)
Mar 12, 2008 36.67 36.78 36.09 36.15 11,002,878 -0.37(-1.01%)
Mar 11, 2008 36.90 36.90 35.99 36.52 13,859,010 +0.30(+0.84%)
Mar 10, 2008 36.79 36.85 35.64 36.22 26,141,080 +1.03(+2.93%)
Mar 07, 2008 35.38 35.53 35.01 35.19 11,965,671 -0.52(-1.45%)
Mar 06, 2008 36.11 36.49 35.70 35.71 9,693,306 -0.61(-1.67%)
Mar 05, 2008 36.24 36.47 35.86 36.32 10,532,189 +0.21(+0.58%)
Mar 04, 2008 35.62 36.11 35.43 36.11 11,717,263 +0.32(+0.88%)
Mar 03, 2008 36.34 36.85 35.46 35.79 11,133,357 -0.64(-1.76%)
Feb 29, 2008 36.56 36.87 36.32 36.43 11,082,091 -0.34(-0.93%)
Feb 28, 2008 37.03 37.10 36.56 36.77 10,351,635 -0.48(-1.28%)
Feb 27, 2008 37.85 38.38 37.10 37.25 20,519,190 -0.75(-1.98%)
Feb 26, 2008 37.49 38.26 37.49 38.01 13,882,595 +0.27(+0.71%)
Feb 25, 2008 37.44 37.81 37.11 37.74 7,777,842 +0.24(+0.65%)
Feb 22, 2008 37.27 37.49 36.62 37.49 8,857,203 +0.31(+0.83%)
Feb 21, 2008 37.89 37.94 37.11 37.18 8,562,098 -0.65(-1.73%)
Feb 20, 2008 37.21 37.97 37.04 37.84 11,893,521 +0.36(+0.95%)
Feb 19, 2008 37.58 37.70 37.37 37.48 11,664,867 +0.25(+0.67%)
Feb 18, 2008 37.27 37.35 36.92 37.23 0 +0.00(+0.00%)
Feb 15, 2008 37.27 37.35 36.92 37.23 10,355,809 -0.19(-0.50%)
Feb 14, 2008 38.22 38.22 37.37 37.42 8,333,983 -0.71(-1.87%)
Feb 13, 2008 38.42 38.42 37.60 38.13 11,494,642 +0.18(+0.48%)
Feb 12, 2008 37.94 38.26 37.65 37.95 14,120,410 +0.26(+0.70%)
Feb 11, 2008 37.52 37.93 37.16 37.69 8,772,483 +0.23(+0.61%)
Feb 08, 2008 36.96 37.98 36.90 37.46 19,220,630 +0.79(+2.17%)
Feb 07, 2008 35.93 36.94 35.89 36.67 16,678,353 +0.49(+1.36%)
Feb 06, 2008 36.48 36.48 36.04 36.17 17,284,736 -0.07(-0.20%)
Feb 05, 2008 35.93 36.69 35.60 36.25 19,940,032 -0.03(-0.07%)
Feb 04, 2008 36.51 36.55 35.89 36.28 9,029,216 -0.23(-0.63%)
Feb 01, 2008 36.13 36.61 35.58 36.50 17,313,930 +0.43(+1.19%)
Jan 31, 2008 33.83 36.07 33.74 36.07 27,242,458 +1.73(+5.04%)
Jan 30, 2008 34.23 34.86 34.20 34.34 20,192,184 +0.17(+0.51%)
Jan 29, 2008 34.63 34.63 33.71 34.17 30,724,336 -0.22(-0.63%)
Jan 28, 2008 34.40 34.63 33.23 34.38 73,829,648 -2.04(-5.60%)
Jan 25, 2008 36.67 36.86 36.35 36.42 18,883,590 +0.07(+0.19%)
Jan 24, 2008 36.22 36.48 35.68 36.36 15,309,265 +0.67(+1.87%)
Jan 23, 2008 34.77 35.72 34.26 35.69 28,442,344 +0.38(+1.07%)
Jan 22, 2008 33.24 35.42 33.24 35.31 25,083,564 +0.03(+0.10%)
Jan 21, 2008 35.31 35.88 35.18 35.28 0 +0.00(+0.00%)
Jan 18, 2008 35.31 35.88 35.18 35.28 17,458,670 +0.28(+0.81%)
Jan 17, 2008 35.46 35.71 34.96 35.00 19,128,408 -0.29(-0.82%)
Jan 16, 2008 35.96 36.24 35.16 35.29 19,676,252 -0.91(-2.51%)
Jan 15, 2008 36.62 37.16 35.98 36.19 15,012,703 -0.81(-2.18%)
Jan 14, 2008 36.96 37.24 36.17 37.00 19,208,832 +0.43(+1.18%)
Jan 11, 2008 38.31 38.31 35.90 36.57 49,334,540 -2.59(-6.62%)
Jan 10, 2008 38.84 39.38 38.35 39.16 15,992,599 +0.47(+1.22%)
Jan 09, 2008 38.42 38.73 37.77 38.69 17,229,980 +0.26(+0.68%)
Jan 08, 2008 39.35 39.48 38.35 38.43 14,973,426 -0.64(-1.64%)
Jan 07, 2008 38.62 39.22 38.29 39.07 16,017,384 +0.66(+1.72%)
Jan 04, 2008 38.60 38.69 37.99 38.41 14,388,714 -0.59(-1.52%)
Jan 03, 2008 39.32 39.59 38.87 39.00 9,676,673 -0.11(-0.29%)
Jan 02, 2008 40.05 40.05 38.98 39.12 11,671,814 -0.55(-1.37%)
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.