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:

McKesson Corp (NY: MCK )

334.96 -1.46 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 256.26 258.12 256.72 1,586,730 -1.49(-0.58%)
Jan 28, 2022 255.07 257.95 250.64 258.21 907,049 +3.11(+1.22%)
Jan 27, 2022 250.46 255.60 248.63 255.10 1,261,551 +8.13(+3.29%)
Jan 26, 2022 246.00 248.66 244.24 246.97 893,053 +1.34(+0.55%)
Jan 25, 2022 245.70 247.10 238.59 245.63 862,374 -2.72(-1.10%)
Jan 24, 2022 244.37 249.57 237.61 248.35 1,635,296 +1.73(+0.70%)
Jan 21, 2022 252.44 252.44 245.74 246.62 1,206,570 -5.22(-2.07%)
Jan 20, 2022 251.46 256.44 250.00 251.84 994,164 +0.69(+0.27%)
Jan 19, 2022 253.15 254.86 250.07 251.15 782,537 -1.39(-0.55%)
Jan 18, 2022 255.29 255.29 249.85 252.54 935,236 -3.98(-1.55%)
Jan 14, 2022 256.52 0 +1.77(+0.69%)
Jan 13, 2022 253.64 256.85 251.90 254.75 641,367 +0.12(+0.05%)
Jan 12, 2022 254.60 255.01 249.91 254.63 652,084 -0.20(-0.08%)
Jan 11, 2022 251.29 255.47 248.77 254.83 875,822 +4.11(+1.64%)
Jan 10, 2022 245.10 251.62 240.42 250.72 1,526,470 +0.96(+0.38%)
Jan 07, 2022 249.00 251.49 245.16 249.76 889,892 +5.15(+2.11%)
Jan 06, 2022 246.39 249.81 244.51 244.61 713,259 -2.70(-1.09%)
Jan 05, 2022 248.38 251.03 246.91 247.31 1,087,678 -0.69(-0.28%)
Jan 04, 2022 247.87 249.43 246.13 248.00 664,322 -0.10(-0.04%)
Jan 03, 2022 247.54 248.44 244.06 248.10 643,368 -0.47(-0.19%)
Dec 31, 2021 248.23 250.94 248.23 248.57 478,789 -0.33(-0.13%)
Dec 30, 2021 248.65 251.04 248.65 248.90 614,715 +0.44(+0.18%)
Dec 29, 2021 246.46 250.34 246.46 248.46 677,358 +1.97(+0.80%)
Dec 28, 2021 245.51 247.46 245.50 246.49 460,095 +1.15(+0.47%)
Dec 27, 2021 241.00 245.46 241.00 245.34 612,837 +4.56(+1.89%)
Dec 23, 2021 236.84 241.54 236.84 240.78 639,421 +4.30(+1.82%)
Dec 22, 2021 235.89 237.78 234.56 236.48 525,751 +0.39(+0.17%)
Dec 21, 2021 235.40 238.65 234.49 236.09 896,609 +1.82(+0.78%)
Dec 20, 2021 232.22 234.91 229.04 234.27 1,088,290 +1.18(+0.51%)
Dec 17, 2021 232.64 235.23 230.75 233.09 1,661,500 +0.64(+0.28%)
Dec 16, 2021 233.02 236.82 232.08 232.45 872,463 +0.16(+0.07%)
Dec 15, 2021 229.84 232.50 228.86 232.29 908,154 +2.66(+1.16%)
Dec 14, 2021 230.57 235.44 229.19 229.63 955,485 -1.17(-0.51%)
Dec 13, 2021 233.17 233.46 228.19 230.80 1,036,595 -2.29(-0.98%)
Dec 10, 2021 231.65 233.74 228.73 233.09 934,889 +2.35(+1.02%)
Dec 09, 2021 227.66 231.85 226.07 230.74 1,835,256 +4.06(+1.79%)
Dec 08, 2021 228.50 232.14 219.23 226.68 1,911,032 +2.11(+0.94%)
Dec 07, 2021 225.07 226.68 223.25 224.57 1,471,706 +0.57(+0.25%)
Dec 06, 2021 221.89 225.25 220.57 224.00 1,252,328 +5.34(+2.44%)
Dec 03, 2021 222.60 224.09 217.03 218.66 1,426,072 -1.75(-0.79%)
Dec 02, 2021 216.53 223.46 216.38 220.41 1,092,410 +5.00(+2.32%)
Dec 01, 2021 219.61 220.06 215.27 215.41 1,244,235 -1.35(-0.62%)
Nov 30, 2021 221.91 222.55 216.09 216.76 1,348,442 -6.51(-2.92%)
Nov 29, 2021 222.87 225.62 220.80 223.27 734,575 +1.66(+0.75%)
Nov 26, 2021 222.98 225.07 220.55 221.61 504,728 -4.41(-1.95%)
Nov 24, 2021 225.54 229.13 225.26 226.02 867,876 -0.43(-0.19%)
Nov 23, 2021 222.58 226.74 222.36 226.45 1,007,480 +4.38(+1.97%)
Nov 22, 2021 220.36 224.42 220.02 222.07 1,232,844 +1.17(+0.53%)
Nov 19, 2021 226.00 227.87 220.51 220.90 1,077,992 -4.54(-2.01%)
Nov 18, 2021 224.43 225.61 224.90 225.44 1,367,516 +1.62(+0.72%)
Nov 17, 2021 220.33 225.30 219.61 223.82 659,107 +3.21(+1.46%)
Nov 16, 2021 222.13 223.91 220.18 220.61 1,678,388 -1.32(-0.59%)
Nov 15, 2021 224.84 226.23 221.41 221.93 960,673 -2.90(-1.29%)
Nov 12, 2021 223.55 226.12 222.39 224.83 666,175 +1.97(+0.88%)
Nov 11, 2021 219.03 223.45 219.03 222.86 647,050 +3.22(+1.47%)
Nov 10, 2021 220.01 219.64 727,061 +0.18(+0.08%)
Nov 09, 2021 219.98 222.20 218.53 219.46 1,069,068 -0.77(-0.35%)
Nov 08, 2021 221.96 223.42 219.85 220.23 831,906 -1.46(-0.66%)
Nov 05, 2021 224.01 227.81 219.92 221.69 954,267 -1.40(-0.63%)
Nov 04, 2021 222.65 223.76 218.64 223.09 934,260 -1.14(-0.51%)
Nov 03, 2021 218.92 225.29 217.53 224.23 1,317,604 +5.30(+2.42%)
Nov 02, 2021 216.20 222.13 212.51 218.93 1,910,056 +10.85(+5.21%)
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.