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 )

255.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 243.85 245.41 242.21 242.71 2,336,832 -1.31(-0.54%)
Jul 29, 2021 243.32 245.20 242.98 244.02 2,572,095 +2.24(+0.93%)
Jul 28, 2021 242.50 243.79 239.35 241.78 4,946,883 -4.57(-1.86%)
Jul 27, 2021 244.17 247.05 244.06 246.35 3,132,453 +2.37(+0.97%)
Jul 26, 2021 242.00 244.57 241.60 243.98 2,637,455 +1.02(+0.42%)
Jul 23, 2021 240.13 245.05 239.60 242.96 3,996,454 +4.29(+1.80%)
Jul 22, 2021 235.65 239.68 235.16 238.67 2,537,439 +2.74(+1.16%)
Jul 21, 2021 235.98 238.11 235.22 235.93 2,146,862 +1.66(+0.71%)
Jul 20, 2021 230.65 235.52 230.21 234.27 3,274,496 +5.01(+2.19%)
Jul 19, 2021 232.38 233.32 226.42 229.26 3,774,216 -5.49(-2.34%)
Jul 16, 2021 237.79 237.88 234.38 234.75 1,681,193 -2.13(-0.90%)
Jul 15, 2021 236.59 237.39 234.92 236.88 2,165,951 -0.25(-0.11%)
Jul 14, 2021 237.03 239.05 236.64 237.13 1,993,263 +0.96(+0.41%)
Jul 13, 2021 235.66 237.47 235.20 236.17 1,884,059 +0.56(+0.24%)
Jul 12, 2021 234.59 236.24 234.50 235.61 2,158,653 -0.07(-0.03%)
Jul 09, 2021 234.07 236.23 233.06 235.68 2,560,714 +2.84(+1.22%)
Jul 08, 2021 232.95 233.83 231.94 232.84 1,932,598 -1.79(-0.76%)
Jul 07, 2021 231.92 234.99 231.72 234.63 2,069,114 +1.88(+0.81%)
Jul 06, 2021 233.66 233.90 231.00 232.75 1,762,243 -0.88(-0.38%)
Jul 02, 2021 233.08 234.11 232.44 233.63 1,851,575 +1.36(+0.59%)
Jul 01, 2021 231.41 232.40 230.75 232.27 2,210,388 +1.28(+0.55%)
Jun 30, 2021 230.92 232.25 230.60 230.99 2,450,719 +0.62(+0.27%)
Jun 29, 2021 231.53 231.71 230.05 230.37 1,932,083 -0.72(-0.31%)
Jun 28, 2021 232.67 232.75 230.01 231.09 2,901,781 -1.33(-0.57%)
Jun 25, 2021 232.74 233.41 232.34 232.42 3,000,124 -0.91(-0.39%)
Jun 24, 2021 234.10 235.16 232.74 233.33 1,839,848 +0.09(+0.04%)
Jun 23, 2021 233.30 234.45 232.70 233.24 1,701,510 -0.64(-0.27%)
Jun 22, 2021 233.49 234.86 232.43 233.88 1,758,401 +0.98(+0.42%)
Jun 21, 2021 230.63 233.23 229.47 232.90 2,193,034 +3.28(+1.43%)
Jun 18, 2021 231.99 232.89 228.82 229.62 4,408,245 -4.26(-1.82%)
Jun 17, 2021 235.08 236.27 233.28 233.88 1,895,678 -1.70(-0.72%)
Jun 16, 2021 237.21 237.28 233.78 235.58 2,951,708 -0.77(-0.33%)
Jun 15, 2021 237.52 237.81 235.66 236.35 1,948,405 -0.63(-0.27%)
Jun 14, 2021 237.18 237.77 234.81 236.98 1,836,733 +0.05(+0.02%)
Jun 11, 2021 235.00 237.50 234.71 236.93 2,654,370 +2.34(+1.00%)
Jun 10, 2021 232.05 234.90 231.93 234.59 2,533,993 +3.12(+1.35%)
Jun 09, 2021 232.98 234.32 231.45 231.47 1,982,244 -1.17(-0.50%)
Jun 08, 2021 231.50 233.98 231.34 232.64 2,106,451 +0.95(+0.41%)
Jun 07, 2021 234.00 234.07 231.16 231.69 1,877,039 -1.69(-0.72%)
Jun 04, 2021 233.44 233.80 232.07 233.38 1,615,437 +0.93(+0.40%)
Jun 03, 2021 232.57 232.76 230.15 232.45 3,249,471 -1.33(-0.57%)
Jun 02, 2021 233.97 234.33 232.81 233.78 3,171,991 +0.54(+0.23%)
Jun 01, 2021 235.98 235.99 232.74 233.24 2,574,332 -0.65(-0.28%)
May 28, 2021 234.13 234.41 232.45 233.89 2,853,674 -0.97(-0.41%)
May 27, 2021 233.01 235.08 232.40 234.86 5,243,014 +2.51(+1.08%)
May 26, 2021 233.79 233.79 232.16 232.35 1,564,342 +0.21(+0.09%)
May 25, 2021 232.17 232.77 230.71 232.14 2,681,882 +0.23(+0.10%)
May 24, 2021 231.52 232.65 231.02 231.91 1,823,422 +0.67(+0.29%)
May 21, 2021 232.42 233.40 230.31 231.24 2,601,268 -0.94(-0.40%)
May 20, 2021 230.72 234.02 230.56 232.18 1,890,438 +2.03(+0.88%)
May 19, 2021 230.23 230.62 228.18 230.15 2,967,009 -1.78(-0.77%)
May 18, 2021 231.89 233.25 231.65 231.93 2,913,111 +0.25(+0.11%)
May 17, 2021 230.81 232.30 230.25 231.68 1,631,055 -0.04(-0.02%)
May 14, 2021 230.71 232.64 230.47 231.72 1,943,122 +1.95(+0.85%)
May 13, 2021 228.00 231.08 227.88 229.77 2,819,236 +1.83(+0.80%)
May 12, 2021 232.11 233.57 227.57 227.94 3,197,792 -5.92(-2.53%)
May 11, 2021 237.48 237.80 232.20 233.86 3,028,546 -3.25(-1.37%)
May 10, 2021 235.10 237.92 235.10 237.11 2,030,975 +2.27(+0.97%)
May 07, 2021 235.00 235.72 233.99 234.84 1,406,818 -0.02(-0.01%)
May 06, 2021 235.54 235.65 233.17 234.86 1,832,701 -0.18(-0.08%)
May 05, 2021 234.12 235.35 231.56 235.04 2,071,286 +1.18(+0.50%)
May 04, 2021 234.63 236.13 233.24 233.86 2,529,756 -1.70(-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.