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 )

238.44 USD -2.96 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 240.71 242.24 238.00 238.44 3,283,056 -2.96(-1.23%)
Oct 21, 2021 240.17 241.91 239.31 241.40 2,702,356 +1.68(+0.70%)
Oct 20, 2021 240.40 242.65 239.29 239.72 3,039,320 -3.05(-1.26%)
Oct 19, 2021 243.22 243.93 241.53 242.77 2,071,495 +0.51(+0.21%)
Oct 18, 2021 242.42 243.45 241.13 242.26 2,483,664 +0.01(+0.00%)
Oct 15, 2021 245.24 246.38 241.99 242.25 2,564,768 -2.30(-0.94%)
Oct 14, 2021 242.88 245.42 242.04 244.55 2,512,440 +1.90(+0.78%)
Oct 13, 2021 243.27 243.87 239.90 242.65 3,214,395 -1.87(-0.76%)
Oct 12, 2021 247.73 248.60 244.18 244.52 2,346,931 -2.06(-0.84%)
Oct 11, 2021 248.10 249.14 246.45 246.58 1,503,959 -1.12(-0.45%)
Oct 08, 2021 249.25 249.63 247.11 247.70 1,687,649 -0.62(-0.25%)
Oct 07, 2021 248.00 249.95 247.68 248.32 2,423,819 +1.22(+0.49%)
Oct 06, 2021 244.56 247.14 243.02 247.10 2,107,108 +1.88(+0.77%)
Oct 05, 2021 243.97 246.88 243.01 245.22 2,463,125 +2.14(+0.88%)
Oct 04, 2021 242.06 244.81 241.86 243.08 2,236,511 +0.15(+0.06%)
Oct 01, 2021 243.07 244.69 240.25 242.93 2,076,087 +1.82(+0.75%)
Sep 30, 2021 244.77 245.42 241.05 241.11 3,137,782 -3.17(-1.30%)
Sep 29, 2021 244.38 245.71 243.15 244.28 1,719,024 +0.51(+0.21%)
Sep 28, 2021 247.29 247.71 242.91 243.77 3,007,723 -4.34(-1.75%)
Sep 27, 2021 246.00 248.90 245.27 248.11 2,463,267 +1.69(+0.69%)
Sep 24, 2021 246.64 247.38 245.24 246.42 2,508,923 +1.64(+0.67%)
Sep 23, 2021 243.74 245.95 243.53 244.78 2,941,343 +1.65(+0.68%)
Sep 22, 2021 241.80 245.86 241.46 243.13 3,361,952 +2.63(+1.09%)
Sep 21, 2021 240.00 242.35 239.40 240.50 2,007,790 +1.41(+0.59%)
Sep 20, 2021 239.88 241.96 236.64 239.09 4,549,447 -3.40(-1.40%)
Sep 17, 2021 243.84 244.63 241.88 242.49 4,756,877 -0.72(-0.30%)
Sep 16, 2021 240.29 243.59 239.95 243.21 3,410,397 +2.23(+0.93%)
Sep 15, 2021 240.47 241.27 238.18 240.98 2,507,467 -0.15(-0.06%)
Sep 14, 2021 241.73 242.25 239.50 241.13 2,013,764 -0.08(-0.03%)
Sep 13, 2021 240.83 241.80 239.84 241.21 2,294,342 +2.03(+0.85%)
Sep 10, 2021 240.32 241.32 239.04 239.18 2,040,085 +0.57(+0.24%)
Sep 09, 2021 238.42 241.43 237.77 238.61 2,992,467 -0.01(-0.00%)
Sep 08, 2021 236.80 239.46 236.00 238.62 2,718,045 +2.43(+1.03%)
Sep 07, 2021 238.61 238.61 235.95 236.19 1,820,077 -2.63(-1.10%)
Sep 03, 2021 238.39 239.65 237.51 238.82 1,339,290 -1.05(-0.44%)
Sep 02, 2021 239.20 239.95 238.38 239.87 2,140,249 +1.72(+0.72%)
Sep 01, 2021 237.88 239.04 237.21 238.15 2,197,091 +0.69(+0.29%)
Aug 31, 2021 235.75 237.73 234.67 237.46 2,938,276 +0.87(+0.37%)
Aug 30, 2021 237.34 237.76 235.85 236.59 2,244,366 -0.89(-0.37%)
Aug 27, 2021 237.43 238.35 236.37 237.48 1,784,024 +0.53(+0.22%)
Aug 26, 2021 238.79 238.91 235.92 236.95 2,008,035 -1.88(-0.79%)
Aug 25, 2021 237.93 239.60 237.84 238.83 1,668,052 +0.40(+0.17%)
Aug 24, 2021 240.39 240.39 238.32 238.43 1,687,277 -1.23(-0.51%)
Aug 23, 2021 239.46 240.07 237.99 239.66 2,086,845 +1.17(+0.49%)
Aug 20, 2021 236.96 239.39 236.32 238.49 1,990,060 +1.26(+0.53%)
Aug 19, 2021 236.68 238.12 236.07 237.23 1,455,390 -0.85(-0.36%)
Aug 18, 2021 239.44 239.74 237.78 238.08 2,215,548 -2.20(-0.92%)
Aug 17, 2021 240.35 240.84 238.21 240.28 1,651,593 -0.69(-0.29%)
Aug 16, 2021 239.00 241.05 238.56 240.97 2,175,343 +2.15(+0.90%)
Aug 13, 2021 236.79 239.00 236.27 238.82 1,699,656 +2.15(+0.91%)
Aug 12, 2021 236.00 236.76 235.05 236.67 1,490,940 +1.12(+0.48%)
Aug 11, 2021 234.19 235.94 233.75 235.55 1,969,004 +2.10(+0.90%)
Aug 10, 2021 235.10 235.10 233.24 233.45 2,027,590 -1.23(-0.52%)
Aug 09, 2021 235.79 236.07 234.03 234.68 2,092,060 -1.58(-0.67%)
Aug 06, 2021 236.68 237.14 235.67 236.26 1,558,759 -0.16(-0.07%)
Aug 05, 2021 235.74 236.81 234.34 236.42 2,228,197 +1.59(+0.68%)
Aug 04, 2021 236.45 236.60 233.05 234.83 2,240,057 -2.12(-0.89%)
Aug 03, 2021 239.56 239.95 235.25 236.95 3,299,828 -3.15(-1.31%)
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.