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 )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 279.47 280.30 278.07 278.58 3,319,136 -0.56(-0.20%)
Mar 15, 2024 281.89 284.23 278.38 279.14 5,071,680 -2.59(-0.92%)
Mar 14, 2024 282.42 282.52 277.83 281.73 4,659,292 -1.13(-0.40%)
Mar 13, 2024 292.26 293.47 282.60 282.86 5,440,979 -11.45(-3.89%)
Mar 12, 2024 295.68 296.36 293.54 294.31 2,232,862 -0.51(-0.17%)
Mar 11, 2024 292.15 295.45 291.87 294.82 2,893,264 +2.27(+0.78%)
Mar 08, 2024 290.04 293.48 288.83 292.55 2,482,338 +1.44(+0.49%)
Mar 07, 2024 294.20 294.92 291.03 291.11 2,237,382 -1.82(-0.62%)
Mar 06, 2024 293.33 295.14 292.15 292.93 2,347,739 +0.39(+0.13%)
Mar 05, 2024 291.56 293.51 288.92 292.54 2,969,118 +1.60(+0.55%)
Mar 04, 2024 289.37 291.24 288.50 290.94 2,831,609 +0.21(+0.07%)
Mar 01, 2024 291.39 292.67 289.53 290.73 3,028,870 -1.55(-0.53%)
Feb 29, 2024 294.20 294.75 291.71 292.28 3,601,679 -1.24(-0.42%)
Feb 28, 2024 292.37 294.43 291.06 293.52 2,521,518 +1.42(+0.49%)
Feb 27, 2024 295.12 295.12 291.66 292.10 2,826,771 -3.34(-1.13%)
Feb 26, 2024 296.52 296.99 294.72 295.44 2,609,698 -0.63(-0.21%)
Feb 23, 2024 294.32 297.05 293.40 296.07 2,211,652 +1.82(+0.62%)
Feb 22, 2024 292.34 294.99 291.59 294.25 3,163,835 +2.00(+0.68%)
Feb 21, 2024 291.43 293.53 290.60 292.25 2,088,246 +1.25(+0.43%)
Feb 20, 2024 290.35 293.83 290.19 290.99 2,276,362 +0.63(+0.22%)
Feb 16, 2024 289.14 292.04 287.62 290.37 2,854,264 +0.16(+0.05%)
Feb 15, 2024 286.27 290.45 285.65 290.21 2,415,027 +3.67(+1.28%)
Feb 14, 2024 285.69 286.69 284.97 286.54 2,156,998 +1.05(+0.37%)
Feb 13, 2024 287.00 288.26 284.05 285.49 2,771,771 -2.32(-0.81%)
Feb 12, 2024 287.37 289.54 287.13 287.80 2,405,325 -0.03(-0.01%)
Feb 09, 2024 290.50 290.86 287.29 287.83 3,341,916 -2.45(-0.84%)
Feb 08, 2024 284.58 291.49 282.59 290.28 4,631,159 +4.57(+1.60%)
Feb 07, 2024 283.44 288.89 282.50 285.70 3,972,275 +2.66(+0.94%)
Feb 06, 2024 281.37 283.07 279.95 283.04 5,960,947 -1.31(-0.46%)
Feb 05, 2024 285.39 289.79 281.73 284.35 7,617,224 -11.02(-3.73%)
Feb 02, 2024 294.39 296.48 291.69 295.37 3,994,218 -1.02(-0.35%)
Feb 01, 2024 290.05 296.44 288.64 296.39 3,398,892 +5.33(+1.83%)
Jan 31, 2024 294.23 295.76 290.00 291.06 3,495,933 -1.92(-0.65%)
Jan 30, 2024 290.49 293.25 288.56 292.98 2,538,094 +2.33(+0.80%)
Jan 29, 2024 289.99 291.10 286.68 290.66 3,921,607 +0.05(+0.02%)
Jan 26, 2024 293.66 294.31 290.05 290.61 4,234,480 -4.92(-1.67%)
Jan 25, 2024 299.04 299.61 294.42 295.53 3,236,051 -3.21(-1.07%)
Jan 24, 2024 298.30 300.33 297.62 298.74 3,227,591 +0.39(+0.13%)
Jan 23, 2024 295.76 298.51 295.44 298.35 1,888,044 +1.63(+0.55%)
Jan 22, 2024 299.25 300.68 296.05 296.72 3,268,661 -2.11(-0.71%)
Jan 19, 2024 296.31 299.38 294.85 298.83 4,275,073 +6.13(+2.10%)
Jan 18, 2024 290.44 292.81 289.66 292.69 2,233,520 +3.18(+1.10%)
Jan 17, 2024 288.50 290.69 288.48 289.51 2,019,579 +0.07(+0.02%)
Jan 16, 2024 291.81 292.58 288.34 289.44 2,874,937 -2.37(-0.81%)
Jan 12, 2024 293.79 294.08 291.18 291.81 1,724,576 -0.68(-0.23%)
Jan 11, 2024 292.78 293.28 289.01 292.49 2,058,260 +0.06(+0.02%)
Jan 10, 2024 289.35 292.73 289.22 292.43 2,211,188 +3.20(+1.11%)
Jan 09, 2024 287.99 289.22 285.89 289.22 2,188,762 -1.03(-0.35%)
Jan 08, 2024 286.88 290.35 285.89 290.25 3,114,587 +2.89(+1.01%)
Jan 05, 2024 287.57 288.69 285.57 287.36 3,426,698 -2.73(-0.94%)
Jan 04, 2024 293.65 295.59 289.27 290.09 4,698,288 -2.64(-0.90%)
Jan 03, 2024 295.32 296.30 292.58 292.73 3,132,201 -2.63(-0.89%)
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.