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 (%)
Dec 31, 2015 97.07 96.52 96.52 96.52 4,557,307 -1.05(-1.08%)
Dec 30, 2015 97.74 98.03 97.40 97.57 2,938,652 -0.52(-0.53%)
Dec 29, 2015 97.22 98.22 97.07 98.09 3,933,819 +1.08(+1.11%)
Dec 28, 2015 96.48 97.14 96.44 97.02 3,399,322 +0.15(+0.15%)
Dec 24, 2015 97.02 96.87 96.87 96.87 2,031,032 -0.19(-0.19%)
Dec 23, 2015 96.42 97.10 96.20 97.06 4,457,761 +0.88(+0.92%)
Dec 22, 2015 96.37 96.44 95.29 96.17 5,008,312 +0.02(+0.03%)
Dec 21, 2015 95.55 96.19 95.27 96.15 4,093,517 +0.84(+0.88%)
Dec 18, 2015 95.37 95.81 94.68 95.31 13,756,716 -0.69(-0.71%)
Dec 17, 2015 96.68 97.13 95.99 95.99 6,457,883 -0.28(-0.29%)
Dec 16, 2015 95.99 97.02 95.17 96.27 7,701,598 +0.74(+0.78%)
Dec 15, 2015 95.99 96.60 95.46 95.53 7,488,944 +0.55(+0.58%)
Dec 14, 2015 94.91 95.64 93.67 94.98 9,374,937 +0.15(+0.16%)
Dec 11, 2015 94.65 95.27 94.46 94.83 7,021,499 -0.92(-0.96%)
Dec 10, 2015 95.27 96.00 94.93 95.75 6,484,523 +0.51(+0.53%)
Dec 09, 2015 94.94 95.83 94.69 95.24 9,308,269 +0.04(+0.04%)
Dec 08, 2015 94.73 95.47 94.16 95.20 5,892,732 +0.09(+0.09%)
Dec 07, 2015 94.61 95.19 94.56 95.11 5,888,091 +0.18(+0.19%)
Dec 04, 2015 92.93 95.09 92.66 94.93 9,520,703 +2.30(+2.48%)
Dec 03, 2015 92.82 93.49 92.24 92.64 8,027,914 -0.27(-0.29%)
Dec 02, 2015 93.22 93.36 92.69 92.91 6,964,820 -0.60(-0.64%)
Dec 01, 2015 93.56 93.89 92.96 93.50 6,513,948 +0.24(+0.25%)
Nov 30, 2015 93.45 93.54 92.78 93.27 9,602,187 -0.06(-0.06%)
Nov 27, 2015 92.90 93.45 92.75 93.32 3,382,832 +0.59(+0.63%)
Nov 25, 2015 92.63 92.73 92.73 92.73 9,224,075 +0.10(+0.11%)
Nov 24, 2015 92.33 92.86 91.89 92.64 7,455,576 -0.15(-0.17%)
Nov 23, 2015 92.42 93.14 92.34 92.79 6,129,158 +0.45(+0.49%)
Nov 20, 2015 91.89 92.55 91.75 92.34 8,215,199 +0.49(+0.54%)
Nov 19, 2015 91.22 92.18 91.03 91.84 6,567,211 +0.62(+0.68%)
Nov 18, 2015 90.22 91.27 89.85 91.22 6,393,899 +1.29(+1.43%)
Nov 17, 2015 90.01 90.64 89.54 89.93 7,435,778 -0.10(-0.11%)
Nov 16, 2015 89.05 90.03 88.84 90.03 8,304,473 +0.88(+0.99%)
Nov 13, 2015 90.67 91.08 89.09 89.14 10,612,159 -1.73(-1.91%)
Nov 12, 2015 92.01 92.20 90.84 90.88 7,270,117 -1.41(-1.53%)
Nov 11, 2015 92.14 92.76 92.04 92.29 10,356,709 +0.51(+0.56%)
Nov 10, 2015 91.41 93.21 89.78 91.78 15,686,766 +0.24(+0.26%)
Nov 09, 2015 91.96 91.99 91.11 91.54 10,391,831 -0.31(-0.34%)
Nov 06, 2015 91.11 91.96 90.92 91.85 5,693,966 +0.37(+0.41%)
Nov 05, 2015 91.28 91.96 90.91 91.48 6,241,063 +0.36(+0.40%)
Nov 04, 2015 90.94 91.22 90.23 91.11 8,385,054 +0.26(+0.29%)
Nov 03, 2015 90.72 91.04 90.20 90.85 5,656,094 -0.02(-0.03%)
Nov 02, 2015 91.16 91.47 90.17 90.88 6,985,947 -0.11(-0.12%)
Oct 30, 2015 91.50 91.83 90.99 90.99 7,906,893 -0.30(-0.33%)
Oct 29, 2015 91.32 91.56 90.70 91.29 4,629,294 -0.26(-0.28%)
Oct 28, 2015 90.54 91.56 90.30 91.55 5,416,030 +1.05(+1.16%)
Oct 27, 2015 91.01 91.07 89.65 90.50 12,352,487 -0.44(-0.48%)
Oct 26, 2015 90.98 92.37 90.64 90.94 14,160,300 -0.33(-0.36%)
Oct 23, 2015 90.12 91.49 90.06 91.27 14,405,424 +1.39(+1.55%)
Oct 22, 2015 89.49 89.98 87.85 89.87 31,192,454 +6.75(+8.12%)
Oct 21, 2015 84.29 84.51 82.75 83.12 10,249,800 -1.05(-1.25%)
Oct 20, 2015 84.34 84.59 83.84 84.17 6,010,097 -0.53(-0.62%)
Oct 19, 2015 84.50 85.24 84.43 84.70 8,713,643 -0.27(-0.31%)
Oct 16, 2015 84.89 85.12 83.83 84.97 8,843,016 +0.94(+1.12%)
Oct 15, 2015 83.15 85.22 82.36 84.03 12,543,781 +0.68(+0.82%)
Oct 14, 2015 84.43 85.06 83.03 83.35 11,217,419 -0.45(-0.54%)
Oct 13, 2015 83.37 83.91 83.19 83.80 5,794,689 +0.11(+0.14%)
Oct 12, 2015 83.23 83.75 83.10 83.69 4,253,761 +0.39(+0.47%)
Oct 09, 2015 83.49 83.85 82.90 83.30 7,101,451 -0.15(-0.18%)
Oct 08, 2015 82.56 83.87 82.52 83.45 10,138,158 +0.96(+1.16%)
Oct 07, 2015 81.67 82.60 81.34 82.50 8,056,036 -0.11(-0.13%)
Oct 06, 2015 82.08 82.93 82.00 82.60 8,940,780 +0.59(+0.72%)
Oct 05, 2015 81.28 82.39 81.22 82.01 8,020,494 +1.12(+1.38%)
Oct 02, 2015 78.90 80.91 78.74 80.89 5,428,896 +0.82(+1.02%)
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.