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 )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 178.52 179.56 178.30 179.25 2,512,041 +0.63(+0.36%)
Dec 30, 2019 179.23 179.43 177.74 178.62 2,472,007 -1.14(-0.64%)
Dec 27, 2019 179.00 180.03 178.86 179.76 2,496,828 +1.01(+0.56%)
Dec 26, 2019 178.35 178.85 177.94 178.75 1,994,895 +0.35(+0.20%)
Dec 24, 2019 177.73 178.83 177.49 178.40 1,270,517 +0.43(+0.24%)
Dec 23, 2019 179.19 179.19 177.82 177.97 2,633,567 -0.85(-0.48%)
Dec 20, 2019 180.11 180.51 178.38 178.83 7,072,455 +0.07(+0.04%)
Dec 19, 2019 177.30 178.86 177.11 178.75 3,688,347 +1.30(+0.73%)
Dec 18, 2019 178.34 178.51 176.62 177.46 4,726,803 -0.81(-0.45%)
Dec 17, 2019 179.25 180.26 178.20 178.26 3,680,092 -1.23(-0.69%)
Dec 16, 2019 179.24 179.75 178.23 179.50 4,023,860 +0.69(+0.39%)
Dec 13, 2019 177.83 179.00 177.19 178.81 2,290,790 +0.74(+0.41%)
Dec 12, 2019 177.11 178.85 176.81 178.07 3,334,366 +1.44(+0.82%)
Dec 11, 2019 177.49 177.57 176.22 176.63 2,745,254 -0.21(-0.12%)
Dec 10, 2019 176.54 177.23 176.23 176.84 2,723,062 +0.25(+0.14%)
Dec 09, 2019 177.49 178.11 176.24 176.60 2,455,573 -0.61(-0.34%)
Dec 06, 2019 176.48 177.56 176.08 177.20 3,977,794 +1.03(+0.59%)
Dec 05, 2019 176.43 176.43 175.20 176.17 3,108,327 -0.09(-0.05%)
Dec 04, 2019 175.61 176.41 174.97 176.26 2,444,229 +1.08(+0.62%)
Dec 03, 2019 176.25 176.92 174.48 175.18 4,493,745 -1.87(-1.06%)
Dec 02, 2019 177.23 177.42 175.78 177.05 3,524,954 +0.64(+0.36%)
Nov 29, 2019 178.26 178.28 176.22 176.41 3,103,700 -0.52(-0.29%)
Nov 27, 2019 175.09 177.26 174.79 176.93 4,589,528 +1.98(+1.13%)
Nov 26, 2019 173.06 174.95 173.01 174.95 4,301,633 +1.99(+1.15%)
Nov 25, 2019 174.81 175.15 172.70 172.96 4,437,442 -1.13(-0.65%)
Nov 22, 2019 174.13 174.33 173.19 174.08 2,682,800 +0.71(+0.41%)
Nov 21, 2019 175.11 175.45 173.29 173.37 3,890,024 -1.60(-0.92%)
Nov 20, 2019 174.49 175.73 174.44 174.98 3,474,760 +0.62(+0.36%)
Nov 19, 2019 175.04 175.22 173.97 174.35 3,229,081 -0.76(-0.43%)
Nov 18, 2019 175.04 176.41 174.73 175.11 3,794,707 +0.28(+0.16%)
Nov 15, 2019 175.37 175.57 174.24 174.83 3,319,189 -0.03(-0.02%)
Nov 14, 2019 175.97 176.21 174.10 174.86 3,521,292 -0.90(-0.51%)
Nov 13, 2019 174.65 175.84 174.42 175.76 3,820,123 +1.55(+0.89%)
Nov 12, 2019 173.96 174.73 173.75 174.21 3,251,413 +0.58(+0.33%)
Nov 11, 2019 174.53 175.08 173.51 173.63 3,047,424 -0.87(-0.50%)
Nov 08, 2019 175.40 175.56 174.16 174.51 3,882,909 +0.48(+0.27%)
Nov 07, 2019 176.41 176.66 173.34 174.03 5,347,317 -0.99(-0.57%)
Nov 06, 2019 174.23 176.00 174.00 175.02 7,180,723 +1.80(+1.04%)
Nov 05, 2019 170.76 173.95 170.76 173.22 11,643,323 +3.17(+1.87%)
Nov 04, 2019 171.40 171.93 169.04 170.05 19,582,658 -4.76(-2.72%)
Nov 01, 2019 178.27 178.44 174.59 174.81 4,651,215 -2.49(-1.40%)
Oct 31, 2019 177.92 178.46 176.33 177.29 5,503,899 -0.17(-0.10%)
Oct 30, 2019 174.22 177.56 172.77 177.46 7,025,207 +3.85(+2.22%)
Oct 29, 2019 173.06 174.14 172.73 173.62 4,942,191 +0.76(+0.44%)
Oct 28, 2019 175.74 176.05 172.61 172.86 8,555,005 -2.55(-1.45%)
Oct 25, 2019 176.75 177.25 175.22 175.41 5,296,147 -1.27(-0.72%)
Oct 24, 2019 179.85 179.86 176.47 176.68 5,552,811 -2.88(-1.60%)
Oct 23, 2019 180.37 181.29 178.48 179.56 8,838,705 -0.05(-0.03%)
Oct 22, 2019 184.85 185.00 179.50 179.61 11,462,381 -9.54(-5.04%)
Oct 21, 2019 189.01 189.97 187.87 189.15 4,149,360 +1.22(+0.65%)
Oct 18, 2019 186.40 188.42 186.33 187.93 3,906,652 +1.49(+0.80%)
Oct 17, 2019 187.93 188.82 186.43 186.44 3,721,447 -1.31(-0.70%)
Oct 16, 2019 186.58 188.32 186.41 187.75 3,228,394 +0.97(+0.52%)
Oct 15, 2019 188.88 189.03 186.15 186.78 4,233,556 -1.04(-0.56%)
Oct 14, 2019 187.48 189.30 187.29 187.82 3,437,090 -0.58(-0.31%)
Oct 11, 2019 192.01 192.23 188.08 188.40 4,396,370 -2.47(-1.29%)
Oct 10, 2019 190.87 192.10 190.63 190.87 2,763,372 -0.96(-0.50%)
Oct 09, 2019 190.81 192.41 190.74 191.83 1,951,058 +1.55(+0.81%)
Oct 08, 2019 190.16 192.11 189.25 190.28 2,846,640 -0.73(-0.38%)
Oct 07, 2019 190.27 191.87 190.27 191.01 3,396,292 +0.21(+0.11%)
Oct 04, 2019 190.03 190.82 189.32 190.80 2,470,670 +1.50(+0.79%)
Oct 03, 2019 186.41 189.31 185.97 189.31 3,922,231 +3.39(+1.82%)
Oct 02, 2019 187.41 187.91 185.31 185.92 4,644,066 -2.48(-1.32%)
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.