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 )

267.34 -0.58 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.23 41.30 40.71 41.07 7,411,806 -0.11(-0.27%)
May 29, 2008 40.65 41.43 40.59 41.19 6,508,164 +0.55(+1.35%)
May 28, 2008 40.42 40.89 40.40 40.64 7,916,898 +0.40(+1.00%)
May 27, 2008 40.07 40.48 39.85 40.24 8,515,026 +0.26(+0.66%)
May 26, 2008 40.42 40.42 39.68 39.97 0 +0.00(+0.00%)
May 23, 2008 40.42 40.42 39.68 39.97 8,345,686 -0.55(-1.37%)
May 22, 2008 40.68 41.03 40.45 40.53 7,381,221 -0.17(-0.43%)
May 21, 2008 41.39 41.52 40.44 40.70 11,326,581 -0.62(-1.51%)
May 20, 2008 41.74 41.86 40.95 41.32 12,446,871 -0.53(-1.27%)
May 19, 2008 42.07 42.15 41.82 41.86 7,111,970 -0.06(-0.13%)
May 16, 2008 42.15 42.20 41.73 41.91 8,218,793 -0.23(-0.54%)
May 15, 2008 41.82 42.15 41.31 42.14 8,821,697 +0.29(+0.70%)
May 14, 2008 42.48 42.58 41.73 41.85 12,365,921 -0.51(-1.19%)
May 13, 2008 42.17 42.76 42.07 42.36 9,533,383 +0.21(+0.49%)
May 12, 2008 41.06 42.27 41.06 42.15 9,052,555 +1.13(+2.75%)
May 09, 2008 40.89 41.25 40.89 41.02 7,537,889 -0.37(-0.89%)
May 08, 2008 41.36 41.41 40.71 41.39 11,535,777 +0.27(+0.66%)
May 07, 2008 41.82 42.02 41.03 41.12 8,986,735 -0.77(-1.84%)
May 06, 2008 41.97 42.03 41.61 41.88 7,433,928 -0.26(-0.62%)
May 05, 2008 42.21 42.23 41.75 42.15 7,671,317 -0.06(-0.13%)
May 02, 2008 42.17 42.40 42.10 42.20 10,619,682 +0.02(+0.05%)
May 01, 2008 41.23 42.19 41.10 42.18 10,043,250 +0.93(+2.25%)
Apr 30, 2008 41.55 41.96 41.23 41.25 12,254,478 -0.43(-1.03%)
Apr 29, 2008 40.96 41.89 40.96 41.68 11,296,299 +0.42(+1.02%)
Apr 28, 2008 41.37 41.54 40.99 41.26 11,127,615 -0.06(-0.13%)
Apr 25, 2008 41.37 41.53 41.03 41.32 11,509,663 +0.06(+0.15%)
Apr 24, 2008 40.61 41.46 40.36 41.25 10,394,151 +0.57(+1.40%)
Apr 23, 2008 40.44 41.16 40.23 40.69 12,728,251 +0.28(+0.70%)
Apr 22, 2008 40.12 40.69 39.76 40.40 15,764,696 -0.22(-0.55%)
Apr 21, 2008 40.57 40.63 40.20 40.62 8,923,936 +0.26(+0.63%)
Apr 18, 2008 39.86 40.49 39.85 40.37 9,766,632 +0.67(+1.69%)
Apr 17, 2008 39.54 39.76 39.37 39.70 7,790,095 +0.10(+0.26%)
Apr 16, 2008 38.99 39.61 38.57 39.59 10,746,818 +0.84(+2.18%)
Apr 15, 2008 38.63 38.87 38.54 38.75 9,612,045 +0.29(+0.76%)
Apr 14, 2008 38.42 38.64 38.24 38.46 5,607,989 +0.10(+0.25%)
Apr 11, 2008 38.37 38.67 38.18 38.36 7,699,635 -0.31(-0.81%)
Apr 10, 2008 38.49 38.92 38.49 38.67 9,766,817 +0.08(+0.20%)
Apr 09, 2008 38.63 38.85 38.35 38.60 11,101,156 -0.09(-0.23%)
Apr 08, 2008 38.37 38.80 38.36 38.69 7,067,658 +0.15(+0.40%)
Apr 07, 2008 38.79 38.94 38.40 38.53 9,741,222 -0.05(-0.13%)
Apr 04, 2008 38.93 39.00 38.36 38.58 10,715,383 -0.36(-0.92%)
Apr 03, 2008 39.08 39.36 38.62 38.94 9,800,890 -0.29(-0.74%)
Apr 02, 2008 39.50 39.63 39.03 39.23 12,095,050 -0.17(-0.44%)
Apr 01, 2008 38.80 39.50 38.78 39.41 19,266,676 +0.79(+2.04%)
Mar 31, 2008 38.47 38.78 38.47 38.62 9,318,287 +0.20(+0.52%)
Mar 28, 2008 38.56 38.73 38.24 38.42 6,901,534 +0.02(+0.05%)
Mar 27, 2008 38.66 38.93 38.37 38.40 11,840,407 -0.10(-0.27%)
Mar 26, 2008 38.66 38.98 38.22 38.50 7,568,822 -0.42(-1.07%)
Mar 25, 2008 38.55 39.13 38.33 38.91 10,914,293 +0.30(+0.77%)
Mar 24, 2008 37.79 38.78 37.67 38.62 11,371,634 +0.93(+2.48%)
Mar 21, 2008 37.36 37.92 37.16 37.68 18,883,632 +0.00(+0.00%)
Mar 20, 2008 37.36 37.92 37.16 37.68 18,883,488 +0.53(+1.42%)
Mar 19, 2008 38.09 38.42 37.11 37.16 12,622,916 -0.82(-2.17%)
Mar 18, 2008 37.98 38.42 37.40 37.98 15,042,956 +0.39(+1.05%)
Mar 17, 2008 36.95 37.95 36.71 37.58 15,208,594 -0.35(-0.91%)
Mar 14, 2008 38.21 38.21 37.22 37.93 14,839,005 -0.08(-0.20%)
Mar 13, 2008 36.98 38.17 36.98 38.01 17,292,068 +0.82(+2.22%)
Mar 12, 2008 37.72 37.83 37.11 37.18 10,698,423 -0.38(-1.01%)
Mar 11, 2008 37.95 37.95 37.01 37.56 13,475,524 +0.31(+0.84%)
Mar 10, 2008 37.84 37.90 36.65 37.25 25,417,742 +1.06(+2.93%)
Mar 07, 2008 36.39 36.55 36.01 36.19 11,634,575 -0.53(-1.45%)
Mar 06, 2008 37.14 37.53 36.71 36.73 9,425,087 -0.62(-1.67%)
Mar 05, 2008 37.27 37.51 36.89 37.35 10,240,758 +0.21(+0.58%)
Mar 04, 2008 36.63 37.13 36.44 37.13 11,393,040 +0.33(+0.88%)
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.