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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

266.07 -0.16 (-0.06%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 75.33 75.43 73.85 74.22 12,820,524 -1.10(-1.47%)
Sep 29, 2014 73.79 76.17 73.57 75.32 21,062,666 +1.19(+1.61%)
Sep 26, 2014 73.63 74.28 73.60 74.13 4,423,072 +0.42(+0.57%)
Sep 25, 2014 74.32 74.61 73.63 73.71 5,848,622 -0.66(-0.88%)
Sep 24, 2014 73.35 74.62 73.32 74.37 9,966,625 +1.17(+1.59%)
Sep 23, 2014 73.35 73.70 73.15 73.20 6,014,247 -0.33(-0.45%)
Sep 22, 2014 73.68 73.95 73.45 73.53 6,228,052 -0.34(-0.46%)
Sep 19, 2014 73.55 74.31 73.43 73.87 11,551,769 +0.69(+0.94%)
Sep 18, 2014 73.14 73.51 73.01 73.18 7,017,974 -0.04(-0.05%)
Sep 17, 2014 73.34 73.45 72.94 73.22 7,341,807 -0.17(-0.23%)
Sep 16, 2014 73.01 73.67 73.00 73.39 7,444,710 +0.22(+0.30%)
Sep 15, 2014 73.01 73.52 73.00 73.17 7,989,811 +0.10(+0.14%)
Sep 12, 2014 72.76 73.46 72.66 73.07 10,261,577 +0.30(+0.41%)
Sep 11, 2014 72.76 73.03 72.35 72.77 7,618,409 -0.03(-0.04%)
Sep 10, 2014 71.11 72.85 70.87 72.80 15,368,580 +1.50(+2.10%)
Sep 09, 2014 72.49 72.57 71.21 71.31 12,511,446 -1.10(-1.52%)
Sep 08, 2014 72.65 72.66 72.18 72.41 6,719,964 -0.45(-0.61%)
Sep 05, 2014 72.88 72.90 72.65 72.86 5,123,752 +0.05(+0.06%)
Sep 04, 2014 72.82 72.98 72.65 72.81 6,194,948 -0.10(-0.14%)
Sep 03, 2014 73.01 73.19 72.83 72.91 6,214,814 +0.27(+0.37%)
Sep 02, 2014 72.99 73.35 72.56 72.65 8,604,919 -0.72(-0.98%)
Aug 29, 2014 73.74 73.37 73.37 73.37 5,920,938 -0.33(-0.45%)
Aug 28, 2014 73.31 74.18 73.20 73.70 7,022,462 +0.23(+0.32%)
Aug 27, 2014 73.14 73.48 72.65 73.46 11,630,731 +0.42(+0.57%)
Aug 26, 2014 73.26 73.57 73.00 73.04 8,238,660 -0.26(-0.35%)
Aug 25, 2014 73.62 74.02 73.27 73.30 5,944,972 -0.01(-0.01%)
Aug 22, 2014 73.37 73.62 73.17 73.31 4,630,837 -0.06(-0.08%)
Aug 21, 2014 73.20 73.55 73.16 73.37 7,706,887 +0.26(+0.36%)
Aug 20, 2014 73.31 73.47 72.96 73.10 5,348,055 -0.20(-0.28%)
Aug 19, 2014 73.42 73.54 73.16 73.31 4,301,103 +0.16(+0.21%)
Aug 18, 2014 73.07 73.53 72.90 73.15 5,667,597 +0.36(+0.49%)
Aug 15, 2014 73.01 73.32 72.51 72.79 5,520,328 +0.10(+0.14%)
Aug 14, 2014 72.68 72.87 72.38 72.69 7,272,724 -0.23(-0.32%)
Aug 13, 2014 72.76 73.20 72.61 72.93 4,637,949 +0.31(+0.43%)
Aug 12, 2014 72.51 72.68 72.34 72.61 4,169,311 +0.02(+0.03%)
Aug 11, 2014 72.75 72.89 72.54 72.59 5,529,649 -0.02(-0.02%)
Aug 08, 2014 72.23 72.83 72.12 72.61 8,382,840 +0.19(+0.26%)
Aug 07, 2014 72.82 72.96 72.36 72.42 4,206,258 -0.12(-0.17%)
Aug 06, 2014 72.48 72.92 72.46 72.55 4,803,042 +0.03(+0.04%)
Aug 05, 2014 72.96 73.19 72.45 72.51 7,016,592 -0.68(-0.93%)
Aug 04, 2014 73.19 73.23 72.58 73.20 9,801,727 +0.01(+0.01%)
Aug 01, 2014 73.19 73.52 73.11 73.19 5,896,476 -0.20(-0.27%)
Jul 31, 2014 73.90 74.01 73.39 73.39 8,698,373 -1.08(-1.45%)
Jul 30, 2014 74.66 74.77 74.18 74.47 7,806,865 +0.10(+0.14%)
Jul 29, 2014 74.42 74.83 74.28 74.37 8,648,696 +0.03(+0.04%)
Jul 28, 2014 74.12 74.49 74.04 74.34 6,265,768 +0.05(+0.06%)
Jul 25, 2014 74.01 74.39 73.98 74.29 6,432,936 +0.29(+0.39%)
Jul 24, 2014 74.11 74.21 73.94 74.00 10,024,923 +0.00(+0.00%)
Jul 23, 2014 74.13 74.37 73.59 74.00 12,058,919 -0.71(-0.96%)
Jul 22, 2014 74.04 75.17 73.81 74.72 15,960,656 -0.99(-1.31%)
Jul 21, 2014 76.46 76.55 75.71 75.71 8,081,924 -1.12(-1.45%)
Jul 18, 2014 76.56 76.91 76.16 76.83 5,218,749 +0.48(+0.63%)
Jul 17, 2014 76.81 76.91 76.33 76.35 5,281,473 -0.70(-0.91%)
Jul 16, 2014 77.34 77.46 76.65 77.05 9,133,976 -0.80(-1.03%)
Jul 15, 2014 77.86 77.90 77.50 77.85 4,879,347 -0.13(-0.17%)
Jul 14, 2014 78.15 78.18 77.85 77.98 5,300,831 +0.08(+0.10%)
Jul 11, 2014 78.13 78.24 77.64 77.90 3,623,687 -0.16(-0.21%)
Jul 10, 2014 77.78 78.43 77.74 78.06 4,212,521 -0.38(-0.48%)
Jul 09, 2014 77.85 78.58 77.82 78.44 6,616,163 +0.76(+0.98%)
Jul 08, 2014 77.45 78.06 77.40 77.68 4,000,496 -0.06(-0.08%)
Jul 07, 2014 78.20 78.20 77.47 77.75 4,958,834 -0.63(-0.80%)
Jul 03, 2014 78.64 78.37 78.37 78.37 2,957,999 +0.35(+0.45%)
Jul 02, 2014 78.40 78.45 77.88 78.02 4,123,844 -0.36(-0.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.