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 )

275.00 +1.73 (+0.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 94.64 94.98 94.11 94.11 7,645,048 -0.31(-0.33%)
Oct 29, 2015 94.45 94.70 93.81 94.42 4,475,990 -0.27(-0.28%)
Oct 28, 2015 93.64 94.70 93.40 94.69 5,236,673 +1.09(+1.16%)
Oct 27, 2015 94.13 94.19 92.72 93.60 11,943,422 -0.45(-0.48%)
Oct 26, 2015 94.09 95.53 93.75 94.05 13,691,366 -0.34(-0.36%)
Oct 23, 2015 93.21 94.63 93.14 94.39 13,928,373 +1.44(+1.55%)
Oct 22, 2015 92.56 93.06 90.86 92.95 30,159,482 +6.98(+8.12%)
Oct 21, 2015 87.17 87.40 85.58 85.97 9,910,367 -1.09(-1.25%)
Oct 20, 2015 87.23 87.49 86.71 87.06 5,811,066 -0.54(-0.62%)
Oct 19, 2015 87.39 88.16 87.32 87.60 8,425,082 -0.28(-0.31%)
Oct 16, 2015 87.80 88.04 86.70 87.88 8,550,170 +0.97(+1.12%)
Oct 15, 2015 85.99 88.14 85.18 86.91 12,128,380 +0.70(+0.82%)
Oct 14, 2015 87.32 87.97 85.88 86.20 10,845,942 -0.47(-0.54%)
Oct 13, 2015 86.23 86.78 86.04 86.67 5,602,792 +0.12(+0.14%)
Oct 12, 2015 86.08 86.61 85.94 86.55 4,112,893 +0.40(+0.47%)
Oct 09, 2015 86.35 86.72 85.74 86.15 6,866,279 -0.16(-0.18%)
Oct 08, 2015 85.39 86.75 85.35 86.31 9,802,422 +0.99(+1.16%)
Oct 07, 2015 84.47 85.43 84.12 85.32 7,789,252 -0.11(-0.13%)
Oct 06, 2015 84.89 85.77 84.81 85.43 8,644,697 +0.61(+0.72%)
Oct 05, 2015 84.06 85.21 84.01 84.82 7,754,887 +1.16(+1.38%)
Oct 02, 2015 81.60 83.68 81.43 83.66 5,249,112 +0.85(+1.02%)
Oct 01, 2015 82.58 83.00 81.88 82.82 5,315,662 +0.21(+0.25%)
Sep 30, 2015 82.34 82.75 81.96 82.61 6,581,280 +0.88(+1.08%)
Sep 29, 2015 81.71 81.99 81.16 81.73 8,283,382 +1.27(+1.58%)
Sep 28, 2015 81.32 81.94 80.30 80.45 7,883,891 -1.37(-1.67%)
Sep 25, 2015 82.07 82.75 81.71 81.82 5,756,066 +0.25(+0.31%)
Sep 24, 2015 81.18 81.68 80.73 81.57 4,936,642 -0.08(-0.09%)
Sep 23, 2015 81.52 82.04 81.33 81.64 3,620,473 +0.15(+0.19%)
Sep 22, 2015 81.42 82.23 81.08 81.49 7,460,247 -0.59(-0.72%)
Sep 21, 2015 81.73 82.30 81.33 82.08 5,419,359 +0.71(+0.88%)
Sep 18, 2015 81.17 81.91 80.69 81.36 12,515,387 -0.66(-0.81%)
Sep 17, 2015 82.64 82.97 81.65 82.03 9,488,498 -0.71(-0.86%)
Sep 16, 2015 82.71 82.78 81.77 82.74 6,200,849 +0.42(+0.51%)
Sep 15, 2015 81.57 82.66 81.11 82.32 6,133,999 +1.02(+1.26%)
Sep 14, 2015 81.62 81.87 81.01 81.30 5,435,711 -0.37(-0.45%)
Sep 11, 2015 80.04 81.68 79.86 81.67 7,939,408 +1.81(+2.27%)
Sep 10, 2015 79.61 80.36 79.44 79.86 7,408,108 -0.15(-0.19%)
Sep 09, 2015 81.57 81.65 79.83 80.01 6,118,183 -1.13(-1.39%)
Sep 08, 2015 80.74 81.22 80.06 81.14 6,883,562 +1.62(+2.03%)
Sep 04, 2015 79.69 79.52 79.52 79.52 5,282,915 -0.97(-1.21%)
Sep 03, 2015 81.16 81.68 80.13 80.49 7,531,040 -0.03(-0.03%)
Sep 02, 2015 80.17 80.59 79.27 80.52 8,239,575 +2.15(+2.75%)
Sep 01, 2015 77.78 79.04 77.63 78.36 8,717,042 -1.30(-1.63%)
Aug 31, 2015 80.29 80.38 79.52 79.66 6,065,908 -1.03(-1.28%)
Aug 28, 2015 80.53 81.04 80.30 80.69 6,686,706 -0.19(-0.24%)
Aug 27, 2015 79.68 80.92 79.42 80.89 12,257,827 +1.81(+2.29%)
Aug 26, 2015 77.23 79.12 76.02 79.08 19,781,488 +3.27(+4.32%)
Aug 25, 2015 79.34 79.35 75.65 75.80 13,799,993 -1.38(-1.79%)
Aug 24, 2015 76.11 79.68 72.72 77.18 18,135,454 -3.54(-4.39%)
Aug 21, 2015 82.59 82.60 80.72 80.72 13,211,984 -2.19(-2.64%)
Aug 20, 2015 83.71 83.94 82.89 82.91 8,023,529 -1.11(-1.33%)
Aug 19, 2015 83.48 84.67 83.26 84.02 7,206,051 +0.28(+0.34%)
Aug 18, 2015 83.11 84.30 83.11 83.74 5,122,721 +0.08(+0.10%)
Aug 17, 2015 82.27 83.86 82.21 83.65 6,261,352 +1.16(+1.40%)
Aug 14, 2015 82.32 82.74 82.04 82.50 3,833,155 -0.08(-0.10%)
Aug 13, 2015 81.50 82.96 81.44 82.58 5,578,901 +0.91(+1.11%)
Aug 12, 2015 81.67 81.80 80.80 81.68 5,062,493 -0.44(-0.54%)
Aug 11, 2015 82.02 82.41 81.78 82.12 4,313,757 -0.48(-0.58%)
Aug 10, 2015 82.68 83.06 82.17 82.60 4,806,561 +0.39(+0.48%)
Aug 07, 2015 82.52 82.62 81.82 82.21 4,167,775 -0.36(-0.43%)
Aug 06, 2015 82.87 83.26 82.45 82.57 8,110,414 -0.37(-0.45%)
Aug 05, 2015 82.96 83.22 82.49 82.94 4,284,384 +0.55(+0.67%)
Aug 04, 2015 82.67 82.71 82.08 82.39 3,419,574 -0.23(-0.28%)
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.