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 (%)
May 31, 2019 177.00 179.35 176.85 177.77 4,092,267 +0.17(+0.10%)
May 30, 2019 174.72 177.76 174.51 177.60 3,010,958 +2.87(+1.64%)
May 29, 2019 174.58 175.33 173.68 174.73 3,220,025 -0.58(-0.33%)
May 28, 2019 176.74 177.72 175.05 175.31 4,027,782 -0.98(-0.56%)
May 24, 2019 178.16 178.19 175.90 176.29 2,327,419 -1.07(-0.60%)
May 23, 2019 177.21 177.77 176.58 177.36 3,897,197 -0.88(-0.49%)
May 22, 2019 177.85 178.43 176.94 178.24 1,974,890 +0.11(+0.06%)
May 21, 2019 179.07 179.30 177.45 178.13 2,540,563 +0.76(+0.43%)
May 20, 2019 177.58 178.88 176.74 177.37 2,487,247 -0.21(-0.12%)
May 17, 2019 177.26 178.60 177.21 177.58 2,512,415 -0.69(-0.39%)
May 16, 2019 177.70 178.84 177.28 178.27 2,828,084 +0.82(+0.46%)
May 15, 2019 176.19 178.03 176.05 177.45 2,130,405 +0.94(+0.54%)
May 14, 2019 177.23 177.93 176.17 176.50 3,079,079 -0.91(-0.51%)
May 13, 2019 176.49 178.19 175.85 177.41 3,151,798 -0.86(-0.48%)
May 10, 2019 175.65 178.60 175.62 178.27 2,994,143 +2.01(+1.14%)
May 09, 2019 175.71 176.77 175.07 176.25 2,158,023 -0.27(-0.15%)
May 08, 2019 176.23 177.46 175.38 176.52 2,289,578 -0.01(-0.01%)
May 07, 2019 176.46 177.94 175.36 176.53 3,446,413 -0.77(-0.43%)
May 06, 2019 175.18 177.54 174.66 177.29 2,660,224 +1.23(+0.70%)
May 03, 2019 174.12 176.47 173.59 176.06 3,270,458 +2.59(+1.50%)
May 02, 2019 173.10 173.95 172.32 173.47 2,712,615 +0.39(+0.23%)
May 01, 2019 174.59 175.77 172.88 173.08 4,554,044 -3.03(-1.72%)
Apr 30, 2019 177.25 178.28 174.26 176.11 6,912,965 +0.40(+0.23%)
Apr 29, 2019 176.47 176.81 174.17 175.71 3,875,465 -0.27(-0.15%)
Apr 26, 2019 176.91 177.03 175.19 175.97 2,582,643 -0.46(-0.26%)
Apr 25, 2019 175.15 176.51 174.37 176.43 2,289,633 +0.27(+0.15%)
Apr 24, 2019 174.33 176.72 174.12 176.16 3,444,291 +2.11(+1.21%)
Apr 23, 2019 173.20 174.66 173.03 174.05 2,460,108 +1.20(+0.69%)
Apr 22, 2019 172.93 173.58 172.37 172.85 1,950,278 -0.88(-0.51%)
Apr 18, 2019 170.94 173.82 170.84 173.74 3,274,048 +2.94(+1.72%)
Apr 17, 2019 171.14 171.46 170.58 170.80 2,045,823 -0.08(-0.05%)
Apr 16, 2019 171.59 172.10 170.60 170.88 1,749,229 -0.13(-0.08%)
Apr 15, 2019 170.94 171.46 170.12 171.01 2,214,033 +0.22(+0.13%)
Apr 12, 2019 169.00 171.39 168.98 170.79 3,633,494 +2.42(+1.44%)
Apr 11, 2019 168.72 168.90 167.62 168.36 1,952,444 -0.30(-0.18%)
Apr 10, 2019 169.86 170.52 168.26 168.67 2,699,804 -0.77(-0.45%)
Apr 09, 2019 168.83 169.61 167.97 169.43 2,557,689 +0.20(+0.12%)
Apr 08, 2019 169.99 170.70 169.00 169.23 2,569,496 -0.77(-0.45%)
Apr 05, 2019 169.67 170.47 169.42 169.99 2,735,778 +0.75(+0.44%)
Apr 04, 2019 168.51 170.01 168.38 169.25 2,608,258 +1.36(+0.81%)
Apr 03, 2019 168.36 168.68 167.24 167.89 2,818,419 +0.00(+0.00%)
Apr 02, 2019 168.39 168.43 166.42 167.89 2,016,813 +0.04(+0.03%)
Apr 01, 2019 169.81 170.12 167.35 167.85 3,583,947 -1.43(-0.84%)
Mar 29, 2019 169.58 169.82 168.39 169.27 3,311,631 +0.45(+0.27%)
Mar 28, 2019 167.55 168.87 167.52 168.82 2,218,013 +1.68(+1.00%)
Mar 27, 2019 167.26 168.17 166.71 167.14 1,860,510 +0.03(+0.02%)
Mar 26, 2019 166.38 168.36 166.11 167.12 2,927,364 +1.57(+0.95%)
Mar 25, 2019 166.02 166.21 164.02 165.55 2,974,786 -0.97(-0.58%)
Mar 22, 2019 165.76 168.16 165.74 166.52 3,724,140 +0.39(+0.24%)
Mar 21, 2019 164.41 166.36 164.40 166.12 3,174,530 +1.25(+0.76%)
Mar 20, 2019 163.46 165.22 162.51 164.88 3,951,014 +1.66(+1.02%)
Mar 19, 2019 164.07 164.34 162.70 163.22 4,602,336 -0.75(-0.46%)
Mar 18, 2019 165.78 166.03 163.49 163.97 3,917,062 -1.23(-0.74%)
Mar 15, 2019 163.36 165.31 162.33 165.20 6,742,965 +2.31(+1.42%)
Mar 14, 2019 162.22 162.93 161.04 162.89 2,664,925 +0.61(+0.37%)
Mar 13, 2019 162.69 163.28 161.96 162.28 2,930,134 +0.20(+0.13%)
Mar 12, 2019 161.94 162.32 161.04 162.08 2,458,907 +0.67(+0.41%)
Mar 11, 2019 160.45 161.45 160.27 161.41 2,323,864 +1.41(+0.88%)
Mar 08, 2019 160.22 160.45 158.91 160.00 3,093,204 -0.91(-0.56%)
Mar 07, 2019 162.34 162.58 160.40 160.91 3,665,813 -1.35(-0.83%)
Mar 06, 2019 162.23 163.53 162.14 162.26 2,337,764 +0.61(+0.37%)
Mar 05, 2019 160.98 162.01 160.76 161.65 3,720,560 +0.68(+0.42%)
Mar 04, 2019 164.50 164.66 160.18 160.97 5,495,595 -3.98(-2.41%)
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.