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 )

236.94 +0.24 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 236.13 238.53 233.76 236.94 4,202,477 +0.24(+0.10%)
Sep 27, 2022 244.58 244.93 236.56 236.70 4,200,505 -7.06(-2.90%)
Sep 26, 2022 245.94 246.25 242.44 243.76 3,179,028 -2.19(-0.89%)
Sep 23, 2022 247.21 249.09 244.19 245.95 2,672,105 -1.99(-0.80%)
Sep 22, 2022 250.39 250.43 247.65 247.94 2,300,230 -3.14(-1.25%)
Sep 21, 2022 255.13 256.91 251.08 251.08 2,438,151 -4.32(-1.69%)
Sep 20, 2022 256.10 256.49 252.78 255.40 2,140,253 -1.61(-0.63%)
Sep 19, 2022 254.00 257.55 253.35 257.01 2,195,826 +2.10(+0.82%)
Sep 16, 2022 251.85 255.82 251.75 254.91 4,304,882 +1.44(+0.57%)
Sep 15, 2022 255.02 255.23 252.49 253.47 2,289,189 -2.25(-0.88%)
Sep 14, 2022 255.00 258.26 254.37 255.72 2,747,578 +1.39(+0.55%)
Sep 13, 2022 257.74 258.95 253.67 254.33 2,604,832 -6.04(-2.32%)
Sep 12, 2022 260.00 261.40 259.42 260.37 2,204,308 +0.85(+0.33%)
Sep 09, 2022 260.26 260.74 258.21 259.52 2,007,248 -0.56(-0.22%)
Sep 08, 2022 257.85 261.08 257.33 260.08 2,448,875 +1.66(+0.64%)
Sep 07, 2022 255.14 259.82 254.96 258.42 4,185,025 +4.03(+1.58%)
Sep 06, 2022 254.47 256.73 253.38 254.39 2,645,521 -0.12(-0.05%)
Sep 02, 2022 257.41 258.58 253.36 254.51 1,794,043 -1.96(-0.76%)
Sep 01, 2022 251.82 256.53 251.76 256.47 2,576,796 +4.19(+1.66%)
Aug 31, 2022 254.17 255.68 252.20 252.28 3,118,661 -1.21(-0.48%)
Aug 30, 2022 256.00 256.72 252.57 253.49 2,049,892 -2.17(-0.85%)
Aug 29, 2022 255.50 256.71 254.59 255.66 2,019,221 -1.29(-0.50%)
Aug 26, 2022 262.80 263.20 256.39 256.95 2,357,840 -5.61(-2.14%)
Aug 25, 2022 261.99 262.68 260.20 262.56 1,331,165 +1.70(+0.65%)
Aug 24, 2022 260.71 262.00 259.86 260.86 1,777,232 +0.32(+0.12%)
Aug 23, 2022 262.62 263.35 260.53 260.54 2,210,882 -2.41(-0.92%)
Aug 22, 2022 264.50 265.79 262.37 262.95 1,986,783 -3.59(-1.35%)
Aug 19, 2022 265.94 267.75 265.54 266.54 1,833,797 -0.04(-0.02%)
Aug 18, 2022 266.00 267.36 265.42 266.58 1,591,860 -0.24(-0.09%)
Aug 17, 2022 265.96 267.97 265.58 266.82 1,699,008 +0.53(+0.20%)
Aug 16, 2022 265.04 267.13 264.26 266.29 1,828,079 +0.85(+0.32%)
Aug 15, 2022 262.21 265.62 261.25 265.44 2,342,799 +3.26(+1.24%)
Aug 12, 2022 259.55 262.51 259.55 262.18 1,530,824 +2.90(+1.12%)
Aug 11, 2022 263.20 263.25 258.63 259.28 2,007,163 -2.08(-0.80%)
Aug 10, 2022 262.00 263.71 260.50 261.36 2,967,968 +1.30(+0.50%)
Aug 09, 2022 256.90 260.20 256.36 260.06 2,315,828 +3.26(+1.27%)
Aug 08, 2022 260.00 260.91 255.34 256.80 2,253,578 -2.43(-0.94%)
Aug 05, 2022 259.64 260.03 257.07 259.23 1,818,555 -1.41(-0.54%)
Aug 04, 2022 261.70 262.18 258.69 260.64 2,089,320 -1.45(-0.55%)
Aug 03, 2022 261.05 262.92 259.75 262.09 2,305,405 +1.04(+0.40%)
Aug 02, 2022 264.62 265.45 260.89 261.05 2,375,176 -3.18(-1.20%)
Aug 01, 2022 262.54 265.46 262.41 264.23 2,383,831 +0.86(+0.33%)
Jul 29, 2022 263.65 264.35 262.10 263.37 2,654,024 -0.09(-0.03%)
Jul 28, 2022 258.80 264.00 257.56 263.46 2,848,807 +4.57(+1.77%)
Jul 27, 2022 255.80 259.91 254.69 258.89 2,720,378 +1.80(+0.70%)
Jul 26, 2022 249.56 259.22 248.70 257.09 5,268,577 +6.71(+2.68%)
Jul 25, 2022 254.57 254.80 248.66 250.38 2,859,562 -3.61(-1.42%)
Jul 22, 2022 253.75 254.53 252.45 253.99 2,226,857 +0.52(+0.21%)
Jul 21, 2022 253.99 254.80 252.32 253.47 2,055,925 -1.11(-0.44%)
Jul 20, 2022 256.78 256.91 253.47 254.58 2,183,114 -1.92(-0.75%)
Jul 19, 2022 253.88 256.62 252.97 256.50 2,180,822 +4.08(+1.62%)
Jul 18, 2022 255.24 255.59 252.07 252.42 2,164,443 -2.59(-1.02%)
Jul 15, 2022 254.02 256.39 253.45 255.01 2,627,237 +2.41(+0.95%)
Jul 14, 2022 249.89 253.10 249.62 252.60 2,370,912 -0.07(-0.03%)
Jul 13, 2022 248.96 254.80 248.26 252.67 2,205,329 +1.19(+0.47%)
Jul 12, 2022 252.97 255.62 250.76 251.48 2,112,777 -1.80(-0.71%)
Jul 11, 2022 252.08 255.40 252.08 253.28 1,478,099 +0.04(+0.02%)
Jul 08, 2022 252.60 254.62 252.32 253.24 1,450,519 +0.30(+0.12%)
Jul 07, 2022 253.26 254.92 251.18 252.94 2,396,663 +1.48(+0.59%)
Jul 06, 2022 252.47 252.86 249.37 251.46 1,948,650 -0.83(-0.33%)
Jul 05, 2022 251.15 253.00 249.66 252.29 2,392,903 -0.67(-0.26%)
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.