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 )

283.14 +1.12 (+0.40%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 54.70 55.09 54.51 54.89 6,414,740 +0.20(+0.36%)
Apr 28, 2011 54.67 54.98 54.34 54.69 5,695,796 +0.11(+0.21%)
Apr 27, 2011 54.26 54.65 53.98 54.58 8,213,614 +0.65(+1.21%)
Apr 26, 2011 54.11 54.21 53.66 53.93 6,928,147 -0.13(-0.25%)
Apr 25, 2011 53.74 54.15 53.65 54.06 5,466,489 +0.15(+0.29%)
Apr 21, 2011 54.25 54.46 53.62 53.91 13,459,409 -1.04(-1.90%)
Apr 20, 2011 54.10 54.96 54.09 54.95 11,368,248 +1.26(+2.35%)
Apr 19, 2011 53.89 53.97 53.58 53.69 6,871,075 -0.28(-0.52%)
Apr 18, 2011 53.90 54.22 53.55 53.97 7,047,455 -0.27(-0.49%)
Apr 15, 2011 54.18 54.35 53.73 54.24 6,573,208 +0.22(+0.40%)
Apr 14, 2011 53.78 54.13 53.59 54.02 4,977,503 +0.13(+0.23%)
Apr 13, 2011 53.95 54.29 53.62 53.90 6,940,403 +0.16(+0.30%)
Apr 12, 2011 53.15 53.94 53.15 53.73 6,807,953 +0.29(+0.54%)
Apr 11, 2011 53.38 53.62 53.27 53.45 5,623,405 +0.15(+0.28%)
Apr 08, 2011 53.45 53.54 53.12 53.30 5,271,057 +0.02(+0.04%)
Apr 07, 2011 53.51 53.79 53.03 53.28 7,731,607 -0.50(-0.93%)
Apr 06, 2011 53.82 53.91 53.59 53.78 8,073,757 +0.08(+0.16%)
Apr 05, 2011 53.45 53.79 53.25 53.69 6,102,829 +0.15(+0.27%)
Apr 04, 2011 53.49 53.62 53.37 53.54 4,688,914 +0.28(+0.53%)
Apr 01, 2011 53.48 53.62 53.18 53.26 5,557,832 -0.07(-0.13%)
Mar 31, 2011 53.16 53.59 53.10 53.33 6,428,366 +0.20(+0.37%)
Mar 30, 2011 53.14 53.14 53.14 53.14 4,967,340 +0.31(+0.58%)
Mar 29, 2011 52.48 52.89 52.48 52.83 4,293,401 +0.26(+0.49%)
Mar 28, 2011 52.96 53.01 52.57 52.57 4,396,702 -0.18(-0.33%)
Mar 25, 2011 52.57 53.10 52.40 52.75 6,639,873 +0.22(+0.43%)
Mar 24, 2011 52.29 52.57 52.21 52.52 6,145,998 +0.28(+0.54%)
Mar 23, 2011 51.69 52.33 51.64 52.24 7,216,772 +0.46(+0.89%)
Mar 22, 2011 51.87 52.08 51.54 51.78 6,420,299 +0.08(+0.15%)
Mar 21, 2011 51.68 51.80 51.59 51.70 7,639,188 +0.54(+1.05%)
Mar 18, 2011 51.51 51.72 51.09 51.16 13,112,227 -0.29(-0.56%)
Mar 17, 2011 51.96 52.00 51.25 51.45 8,749,270 +0.01(+0.03%)
Mar 16, 2011 52.39 52.40 51.29 51.44 15,107,479 -1.22(-2.32%)
Mar 15, 2011 52.70 53.04 52.62 52.65 9,922,025 -0.39(-0.73%)
Mar 14, 2011 53.34 53.56 52.89 53.04 11,399,107 -0.74(-1.38%)
Mar 11, 2011 53.52 54.00 53.27 53.78 6,348,982 +0.04(+0.07%)
Mar 10, 2011 53.02 54.15 52.77 53.75 11,641,564 +0.63(+1.19%)
Mar 09, 2011 53.05 53.27 52.71 53.12 7,617,139 +0.16(+0.30%)
Mar 08, 2011 53.08 53.31 52.55 52.96 12,776,746 -0.52(-0.97%)
Mar 07, 2011 53.54 54.14 53.23 53.47 11,349,569 +0.18(+0.34%)
Mar 04, 2011 53.35 53.69 52.96 53.29 7,729,838 -0.15(-0.28%)
Mar 03, 2011 52.75 53.71 52.69 53.44 10,548,416 +1.09(+2.08%)
Mar 02, 2011 52.33 52.43 51.62 52.35 11,178,840 -0.14(-0.27%)
Mar 01, 2011 53.07 53.21 52.37 52.49 12,937,226 -0.55(-1.04%)
Feb 28, 2011 52.23 53.18 52.23 53.05 16,157,092 +0.87(+1.67%)
Feb 25, 2011 52.50 52.81 52.16 52.18 9,282,521 -0.11(-0.21%)
Feb 24, 2011 52.13 52.37 51.83 52.29 10,505,877 +0.01(+0.03%)
Feb 23, 2011 52.82 53.15 51.86 52.28 10,117,332 -0.35(-0.67%)
Feb 22, 2011 52.80 53.15 52.51 52.63 10,117,031 -0.30(-0.56%)
Feb 18, 2011 52.90 53.06 52.40 52.93 7,834,256 +0.10(+0.20%)
Feb 17, 2011 52.78 52.93 52.63 52.83 6,239,876 -0.03(-0.05%)
Feb 16, 2011 53.03 53.08 52.67 52.85 5,838,202 -0.09(-0.17%)
Feb 15, 2011 52.75 53.08 52.70 52.94 5,498,625 -0.06(-0.12%)
Feb 14, 2011 52.89 53.15 52.72 53.01 6,491,612 +0.07(+0.13%)
Feb 11, 2011 52.70 53.00 52.50 52.94 6,614,010 +0.26(+0.50%)
Feb 10, 2011 52.83 53.07 52.51 52.67 7,820,178 -0.12(-0.22%)
Feb 09, 2011 52.49 52.83 52.27 52.79 8,409,467 +0.40(+0.76%)
Feb 08, 2011 51.71 52.82 51.59 52.39 17,057,514 +1.33(+2.60%)
Feb 07, 2011 51.54 51.69 50.96 51.07 16,713,969 -0.42(-0.81%)
Feb 04, 2011 51.26 51.80 51.20 51.48 13,958,470 -0.11(-0.22%)
Feb 03, 2011 51.34 51.64 51.32 51.59 16,003,689 +0.40(+0.77%)
Feb 02, 2011 51.09 51.28 50.81 51.20 8,402,850 +0.12(+0.23%)
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.