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 )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 218.93 221.07 218.81 220.88 2,822,221 +0.81(+0.37%)
Apr 29, 2021 218.92 220.62 217.64 220.06 3,363,199 +2.62(+1.20%)
Apr 28, 2021 220.06 220.29 217.31 217.44 2,967,663 -2.41(-1.09%)
Apr 27, 2021 217.59 220.46 217.44 219.85 2,804,375 +2.50(+1.15%)
Apr 26, 2021 219.66 220.20 216.98 217.35 2,661,602 -2.12(-0.97%)
Apr 23, 2021 218.74 220.09 218.09 219.47 2,284,925 +1.51(+0.70%)
Apr 22, 2021 217.84 218.97 217.00 217.96 1,966,164 +0.66(+0.30%)
Apr 21, 2021 218.28 218.80 216.92 217.31 2,207,988 -0.70(-0.32%)
Apr 20, 2021 216.35 218.19 216.20 218.01 2,015,009 +1.12(+0.52%)
Apr 19, 2021 218.11 218.27 215.97 216.88 2,409,657 -1.19(-0.54%)
Apr 16, 2021 218.60 219.18 217.35 218.07 2,879,617 +1.68(+0.78%)
Apr 15, 2021 215.01 216.46 214.44 216.39 2,205,029 +0.91(+0.42%)
Apr 14, 2021 216.33 216.40 214.81 215.48 2,275,714 -0.95(-0.44%)
Apr 13, 2021 215.60 216.74 214.90 216.43 2,747,972 +0.34(+0.16%)
Apr 12, 2021 216.57 217.42 215.65 216.09 2,450,435 -0.49(-0.22%)
Apr 09, 2021 215.37 216.70 214.13 216.57 2,916,812 +1.15(+0.53%)
Apr 08, 2021 217.63 217.81 214.44 215.42 2,963,033 -2.21(-1.01%)
Apr 07, 2021 216.76 217.82 216.35 217.63 2,726,154 +0.66(+0.30%)
Apr 06, 2021 214.92 217.31 213.99 216.98 3,453,111 +2.86(+1.34%)
Apr 05, 2021 212.01 214.72 211.63 214.11 3,063,570 +3.41(+1.62%)
Apr 01, 2021 210.20 211.65 208.90 210.71 2,609,205 +1.00(+0.48%)
Mar 31, 2021 209.59 211.91 209.58 209.71 3,809,085 -0.79(-0.37%)
Mar 30, 2021 211.57 212.40 209.78 210.49 2,584,894 -2.22(-1.04%)
Mar 29, 2021 210.35 213.21 209.86 212.71 3,868,282 +2.00(+0.95%)
Mar 26, 2021 209.76 210.77 208.10 210.71 3,487,776 +0.94(+0.45%)
Mar 25, 2021 210.65 210.81 208.12 209.76 3,473,415 +0.14(+0.07%)
Mar 24, 2021 210.81 212.40 209.61 209.62 2,610,519 -0.30(-0.14%)
Mar 23, 2021 209.54 211.82 209.34 209.92 2,986,204 -0.66(-0.31%)
Mar 22, 2021 209.01 212.30 208.31 210.58 4,510,395 +2.46(+1.18%)
Mar 19, 2021 208.42 210.68 206.77 208.12 8,250,549 -0.43(-0.21%)
Mar 18, 2021 209.28 210.84 207.15 208.55 3,478,709 -1.13(-0.54%)
Mar 17, 2021 210.10 210.42 205.84 209.68 5,600,967 +3.98(+1.93%)
Mar 16, 2021 205.44 207.05 203.18 205.70 3,830,009 -0.56(-0.27%)
Mar 15, 2021 199.89 206.35 199.75 206.26 5,858,454 +7.60(+3.82%)
Mar 12, 2021 198.39 200.44 197.81 198.67 3,012,044 +0.72(+0.36%)
Mar 11, 2021 200.88 201.37 197.87 197.95 3,866,258 -1.63(-0.82%)
Mar 10, 2021 195.40 199.87 194.83 199.57 3,682,880 +4.45(+2.28%)
Mar 09, 2021 197.07 197.60 194.87 195.12 3,895,014 -0.52(-0.27%)
Mar 08, 2021 194.33 197.03 193.80 195.65 3,373,300 +1.63(+0.84%)
Mar 05, 2021 192.50 194.82 189.89 194.02 3,856,519 +2.37(+1.24%)
Mar 04, 2021 192.88 194.13 189.68 191.65 4,191,603 -0.92(-0.48%)
Mar 03, 2021 194.16 195.53 192.37 192.57 3,726,550 -2.67(-1.37%)
Mar 02, 2021 194.61 196.38 192.91 195.23 3,223,582 +0.39(+0.20%)
Mar 01, 2021 194.00 196.83 194.00 194.84 3,022,040 +1.97(+1.02%)
Feb 26, 2021 197.18 198.01 192.87 192.87 5,700,984 -3.29(-1.68%)
Feb 25, 2021 197.79 197.99 195.03 196.16 3,363,951 -2.16(-1.09%)
Feb 24, 2021 196.06 199.09 195.67 198.32 3,104,252 +1.81(+0.92%)
Feb 23, 2021 199.46 200.58 195.68 196.50 3,486,172 -0.69(-0.35%)
Feb 22, 2021 196.67 198.07 194.99 197.19 3,130,217 -0.17(-0.09%)
Feb 19, 2021 200.20 200.60 197.11 197.36 3,421,376 -2.97(-1.48%)
Feb 18, 2021 198.34 200.73 197.74 200.33 2,337,706 +1.84(+0.93%)
Feb 17, 2021 198.96 199.82 197.72 198.49 3,553,938 -1.47(-0.73%)
Feb 16, 2021 199.03 201.73 198.84 199.95 3,111,009 +1.05(+0.53%)
Feb 12, 2021 199.00 199.65 198.06 198.90 2,991,002 -0.34(-0.17%)
Feb 11, 2021 199.50 199.74 197.51 199.25 2,778,089 -0.12(-0.06%)
Feb 10, 2021 201.67 202.07 198.82 199.37 3,398,068 -1.47(-0.73%)
Feb 09, 2021 197.20 201.02 196.92 200.84 3,276,365 +4.09(+2.08%)
Feb 08, 2021 197.63 198.06 195.24 196.75 2,899,307 -0.93(-0.47%)
Feb 05, 2021 197.69 199.16 197.15 197.68 2,796,247 +1.44(+0.73%)
Feb 04, 2021 195.28 197.24 194.04 196.23 2,986,923 +2.16(+1.11%)
Feb 03, 2021 193.74 195.27 193.35 194.08 3,246,847 -0.98(-0.50%)
Feb 02, 2021 193.50 197.72 193.09 195.05 2,992,951 +1.70(+0.88%)
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.