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 )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.52 11.63 11.36 11.51 15,349,452 -0.12(-1.04%)
Apr 29, 2003 11.60 11.72 11.48 11.64 14,257,783 +0.24(+2.07%)
Apr 28, 2003 11.08 11.41 10.88 11.40 22,538,192 +0.75(+7.08%)
Apr 25, 2003 10.72 10.77 10.63 10.65 6,240,082 -0.07(-0.69%)
Apr 24, 2003 10.64 10.77 10.60 10.72 5,680,065 +0.05(+0.44%)
Apr 23, 2003 10.81 10.81 10.66 10.67 8,271,646 -0.13(-1.25%)
Apr 22, 2003 10.67 10.83 10.64 10.81 8,956,112 +0.03(+0.25%)
Apr 21, 2003 10.81 10.90 10.64 10.78 6,652,186 +0.01(+0.06%)
Apr 17, 2003 10.61 10.77 10.11 10.77 6,920,983 +0.17(+1.59%)
Apr 16, 2003 10.62 10.67 10.46 10.61 8,702,909 -0.07(-0.63%)
Apr 15, 2003 10.61 10.71 10.52 10.67 7,573,519 +0.10(+0.96%)
Apr 14, 2003 10.57 10.70 10.40 10.57 8,662,070 -0.05(-0.51%)
Apr 11, 2003 10.63 10.73 10.49 10.63 6,701,936 -0.01(-0.13%)
Apr 10, 2003 10.54 10.64 10.32 10.64 9,264,856 +0.20(+1.94%)
Apr 09, 2003 10.72 10.72 10.35 10.44 13,233,833 -0.23(-2.15%)
Apr 08, 2003 10.74 10.81 10.52 10.67 21,966,442 +0.03(+0.25%)
Apr 07, 2003 10.03 10.68 9.932 10.64 30,038,942 +0.84(+8.59%)
Apr 04, 2003 9.528 9.798 9.528 9.798 10,290,440 +0.32(+3.34%)
Apr 03, 2003 9.717 9.723 9.346 9.481 9,193,870 -0.16(-1.68%)
Apr 02, 2003 9.495 9.764 9.495 9.643 11,306,668 +0.18(+1.92%)
Apr 01, 2003 9.831 9.851 9.434 9.461 9,880,860 -0.28(-2.84%)
Mar 31, 2003 9.798 9.851 9.643 9.737 8,896,858 -0.26(-2.56%)
Mar 28, 2003 9.764 10.24 9.663 9.993 12,585,603 +0.23(+2.34%)
Mar 27, 2003 9.528 9.885 9.508 9.764 10,411,027 +0.18(+1.90%)
Mar 26, 2003 9.596 9.683 9.481 9.582 6,732,677 +0.05(+0.49%)
Mar 25, 2003 9.447 9.629 9.293 9.535 5,926,882 +0.09(+0.93%)
Mar 24, 2003 9.643 9.697 9.387 9.447 6,869,599 -0.42(-4.23%)
Mar 21, 2003 9.703 9.919 9.562 9.865 9,603,450 +0.18(+1.88%)
Mar 20, 2003 9.811 9.811 9.407 9.683 7,316,900 -0.13(-1.30%)
Mar 19, 2003 9.575 9.885 9.508 9.811 10,558,345 +0.18(+1.82%)
Mar 18, 2003 9.360 9.697 9.259 9.636 15,081,398 +0.41(+4.45%)
Mar 17, 2003 9.117 9.232 8.915 9.225 12,312,203 +0.11(+1.18%)
Mar 14, 2003 8.619 9.117 8.592 9.117 20,341,488 +0.50(+5.78%)
Mar 13, 2003 8.484 8.646 8.431 8.619 15,106,942 +0.28(+3.39%)
Mar 12, 2003 8.383 8.451 8.161 8.336 12,735,001 -0.06(-0.72%)
Mar 11, 2003 8.363 8.552 8.363 8.397 7,554,362 -0.02(-0.24%)
Mar 10, 2003 8.585 8.626 8.357 8.417 7,637,228 -0.22(-2.50%)
Mar 07, 2003 8.390 8.687 8.377 8.633 10,670,319 +0.14(+1.67%)
Mar 06, 2003 8.431 8.653 8.424 8.491 9,703,246 -0.11(-1.25%)
Mar 05, 2003 8.734 8.788 8.585 8.599 7,173,443 -0.09(-1.08%)
Mar 04, 2003 8.761 8.821 8.693 8.693 5,521,312 -0.19(-2.12%)
Mar 03, 2003 9.326 9.326 8.882 8.882 7,147,900 -0.28(-3.09%)
Feb 28, 2003 8.990 9.218 8.936 9.165 13,397,041 +0.24(+2.72%)
Feb 27, 2003 8.666 8.929 8.619 8.922 10,867,090 +0.30(+3.43%)
Feb 26, 2003 8.788 8.868 8.599 8.626 8,578,164 -0.23(-2.59%)
Feb 25, 2003 8.956 8.956 8.707 8.855 9,915,462 -0.08(-0.90%)
Feb 24, 2003 9.158 9.165 8.862 8.936 5,986,136 -0.21(-2.28%)
Feb 21, 2003 8.929 9.218 8.902 9.144 5,882,924 +0.13(+1.49%)
Feb 20, 2003 9.259 9.259 8.956 9.010 5,474,384 -0.08(-0.89%)
Feb 19, 2003 9.084 9.171 9.030 9.091 6,847,324 +0.03(+0.37%)
Feb 18, 2003 8.942 9.104 8.929 9.057 8,253,974 -0.11(-1.25%)
Feb 14, 2003 8.969 9.185 8.862 9.171 10,720,662 +0.03(+0.37%)
Feb 13, 2003 9.192 9.239 9.030 9.138 8,765,875 -0.18(-1.88%)
Feb 12, 2003 9.299 9.461 9.205 9.313 8,624,646 -0.05(-0.50%)
Feb 11, 2003 9.306 9.548 9.299 9.360 10,257,769 +0.13(+1.46%)
Feb 10, 2003 9.185 9.266 9.131 9.225 6,856,976 +0.10(+1.11%)
Feb 07, 2003 9.279 9.407 9.077 9.124 8,122,249 -0.09(-0.95%)
Feb 06, 2003 9.400 9.508 9.212 9.212 8,353,622 -0.26(-2.70%)
Feb 05, 2003 9.629 9.750 9.461 9.468 7,072,607 -0.16(-1.68%)
Feb 04, 2003 9.616 9.690 9.461 9.629 10,109,262 -0.15(-1.52%)
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.