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 )

271.26 +1.64 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 24, 2023 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 (%)
Nov 30, 2018 170.58 171.39 169.15 170.74 7,326,397 +0.37(+0.22%)
Nov 29, 2018 171.68 171.82 169.78 170.36 5,123,438 +1.27(+0.75%)
Nov 28, 2018 167.40 169.28 166.28 169.09 3,642,797 +2.90(+1.74%)
Nov 27, 2018 165.03 166.21 164.90 166.20 2,433,878 +0.67(+0.40%)
Nov 26, 2018 164.19 165.71 163.89 165.53 4,073,310 +1.76(+1.08%)
Nov 23, 2018 164.30 164.73 162.99 163.77 1,941,432 -0.71(-0.43%)
Nov 21, 2018 164.48 164.48 164.48 0 -0.89(-0.54%)
Nov 20, 2018 167.13 168.00 164.76 165.37 4,119,633 -2.71(-1.61%)
Nov 19, 2018 169.00 170.04 167.24 168.08 4,119,251 -0.78(-0.46%)
Nov 16, 2018 165.18 169.02 165.11 168.86 4,176,368 +3.63(+2.20%)
Nov 15, 2018 164.70 165.61 163.40 165.23 3,722,736 -0.26(-0.16%)
Nov 14, 2018 165.83 166.61 165.05 165.49 3,777,709 -0.14(-0.09%)
Nov 13, 2018 165.57 166.46 165.02 165.64 2,619,680 -0.32(-0.20%)
Nov 12, 2018 167.38 168.71 165.43 165.96 3,395,621 -1.41(-0.84%)
Nov 09, 2018 167.43 167.95 166.59 167.38 3,596,027 +0.41(+0.25%)
Nov 08, 2018 165.89 167.47 165.70 166.96 3,669,295 +1.11(+0.67%)
Nov 07, 2018 164.73 166.06 163.72 165.85 4,722,492 +1.39(+0.84%)
Nov 06, 2018 162.06 164.60 161.57 164.47 5,403,009 +2.09(+1.29%)
Nov 05, 2018 159.70 163.02 159.33 162.38 5,225,621 +3.28(+2.06%)
Nov 02, 2018 158.83 159.32 156.63 159.10 4,655,617 +1.68(+1.07%)
Nov 01, 2018 159.03 159.64 157.26 157.42 4,111,258 -1.82(-1.14%)
Oct 31, 2018 160.96 161.09 158.76 159.24 6,026,386 -1.43(-0.89%)
Oct 30, 2018 156.19 160.76 156.12 160.67 6,198,856 +4.73(+3.04%)
Oct 29, 2018 157.53 158.57 155.03 155.94 3,871,229 -0.10(-0.06%)
Oct 26, 2018 157.17 157.47 155.37 156.03 5,267,841 -1.77(-1.12%)
Oct 25, 2018 159.83 160.47 157.17 157.81 5,062,512 -1.84(-1.15%)
Oct 24, 2018 158.54 160.23 157.01 159.64 8,736,976 +0.18(+0.11%)
Oct 23, 2018 154.11 160.11 153.48 159.46 14,351,016 +9.47(+6.31%)
Oct 22, 2018 151.21 152.86 149.60 149.99 6,330,344 -0.77(-0.51%)
Oct 19, 2018 149.78 151.36 149.70 150.77 3,899,196 +0.61(+0.41%)
Oct 18, 2018 150.00 151.22 149.22 150.16 3,753,298 +0.04(+0.02%)
Oct 17, 2018 148.05 150.98 147.72 150.12 4,008,357 +2.43(+1.65%)
Oct 16, 2018 147.12 148.04 146.64 147.69 4,548,771 +0.36(+0.24%)
Oct 15, 2018 148.25 148.95 147.30 147.33 4,739,094 -0.13(-0.09%)
Oct 12, 2018 147.56 148.49 145.70 147.46 3,828,208 +0.76(+0.52%)
Oct 11, 2018 149.80 150.93 145.66 146.70 6,032,874 -4.86(-3.21%)
Oct 10, 2018 154.82 154.83 151.43 151.56 4,654,971 -1.31(-0.86%)
Oct 09, 2018 151.37 153.53 151.06 152.87 4,619,125 +1.85(+1.23%)
Oct 08, 2018 149.65 151.38 149.53 151.02 2,844,370 +1.08(+0.72%)
Oct 05, 2018 149.64 150.77 149.24 149.94 3,135,553 +0.69(+0.46%)
Oct 04, 2018 148.43 149.49 148.08 149.25 3,588,740 +1.03(+0.69%)
Oct 03, 2018 149.52 150.87 147.96 148.22 4,255,105 -0.47(-0.31%)
Oct 02, 2018 149.74 150.36 148.69 148.69 3,411,714 -1.34(-0.89%)
Oct 01, 2018 151.56 152.08 150.02 150.03 3,473,395 -0.56(-0.37%)
Sep 28, 2018 150.09 151.07 149.89 150.59 3,766,219 +0.68(+0.46%)
Sep 27, 2018 149.08 150.57 148.80 149.90 2,655,826 +0.69(+0.46%)
Sep 26, 2018 149.79 150.79 149.02 149.21 3,435,535 -0.58(-0.39%)
Sep 25, 2018 148.16 150.49 147.69 149.80 5,868,086 +2.79(+1.90%)
Sep 24, 2018 147.54 147.70 145.03 147.00 4,860,559 -1.79(-1.20%)
Sep 21, 2018 146.47 148.80 146.28 148.80 9,782,039 +4.06(+2.80%)
Sep 20, 2018 144.22 144.97 143.46 144.74 3,575,326 +1.45(+1.01%)
Sep 19, 2018 142.86 143.57 141.97 143.29 3,134,724 +1.27(+0.89%)
Sep 18, 2018 142.38 143.20 141.85 142.02 4,135,747 -0.33(-0.23%)
Sep 17, 2018 143.62 143.86 140.93 142.35 5,953,037 -2.43(-1.68%)
Sep 14, 2018 146.73 146.82 144.25 144.78 4,376,777 -1.40(-0.96%)
Sep 13, 2018 148.93 148.94 145.56 146.19 4,052,441 -2.11(-1.42%)
Sep 12, 2018 147.91 148.90 147.39 148.29 2,903,210 +0.11(+0.07%)
Sep 11, 2018 148.42 149.36 147.81 148.18 3,273,175 -0.41(-0.27%)
Sep 10, 2018 148.06 149.44 147.84 148.59 3,421,705 +1.05(+0.71%)
Sep 07, 2018 147.25 147.81 146.85 147.54 3,186,433 +0.14(+0.10%)
Sep 06, 2018 146.76 147.90 146.46 147.39 3,481,330 +0.45(+0.31%)
Sep 05, 2018 145.47 147.09 145.10 146.94 3,054,088 +1.37(+0.94%)
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.