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 )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 166.13 171.89 165.00 171.20 7,807,626 -0.24(-0.14%)
Apr 29, 2020 172.09 173.80 170.58 171.44 3,792,561 +1.72(+1.02%)
Apr 28, 2020 173.43 173.43 169.39 169.72 4,168,172 +0.04(+0.02%)
Apr 27, 2020 169.00 171.94 168.66 169.68 4,434,259 +1.71(+1.02%)
Apr 24, 2020 167.28 168.27 165.09 167.97 3,636,992 +1.81(+1.09%)
Apr 23, 2020 169.92 170.99 165.51 166.16 5,532,518 -4.05(-2.38%)
Apr 22, 2020 164.99 171.36 164.99 170.22 4,650,595 +8.12(+5.01%)
Apr 21, 2020 161.90 163.75 160.74 162.09 5,211,955 -3.72(-2.24%)
Apr 20, 2020 168.36 169.58 165.72 165.81 4,224,304 -4.06(-2.39%)
Apr 17, 2020 166.42 170.52 164.51 169.87 7,085,769 +6.03(+3.68%)
Apr 16, 2020 161.56 164.22 157.25 163.84 7,796,834 +1.51(+0.93%)
Apr 15, 2020 163.15 165.19 161.81 162.33 5,435,093 -5.61(-3.34%)
Apr 14, 2020 167.72 168.40 165.98 167.94 4,233,188 +3.53(+2.15%)
Apr 13, 2020 166.75 166.90 161.48 164.41 3,486,580 -3.27(-1.95%)
Apr 09, 2020 164.97 169.29 163.96 167.68 5,370,145 +5.67(+3.50%)
Apr 08, 2020 159.75 163.77 158.92 162.01 6,206,551 +1.73(+1.08%)
Apr 07, 2020 168.44 169.04 159.88 160.28 8,597,358 -1.32(-0.82%)
Apr 06, 2020 154.44 162.36 153.57 161.60 9,124,858 +15.25(+10.42%)
Apr 03, 2020 146.33 148.08 142.53 146.35 5,532,943 -1.07(-0.72%)
Apr 02, 2020 141.48 147.83 141.48 147.41 5,262,296 +3.04(+2.10%)
Apr 01, 2020 146.25 147.36 142.71 144.38 5,114,784 -6.55(-4.34%)
Mar 31, 2020 152.29 154.73 150.61 150.93 4,952,820 -2.54(-1.65%)
Mar 30, 2020 150.54 155.46 149.31 153.47 6,158,483 +3.76(+2.51%)
Mar 27, 2020 148.58 154.93 145.33 149.71 7,056,737 -3.05(-2.00%)
Mar 26, 2020 149.69 156.02 146.96 152.75 9,050,476 +3.99(+2.68%)
Mar 25, 2020 150.61 156.41 145.33 148.77 10,635,530 +0.94(+0.64%)
Mar 24, 2020 136.00 148.77 133.36 147.83 12,786,977 +22.68(+18.13%)
Mar 23, 2020 130.48 139.85 124.59 125.14 11,674,147 -10.40(-7.67%)
Mar 20, 2020 140.19 147.45 134.88 135.54 13,146,546 -0.92(-0.68%)
Mar 19, 2020 123.41 141.34 117.03 136.46 13,990,826 +11.14(+8.89%)
Mar 18, 2020 125.51 129.35 113.40 125.33 13,831,864 -9.42(-6.99%)
Mar 17, 2020 135.11 136.44 123.23 134.75 15,013,574 -1.27(-0.93%)
Mar 16, 2020 143.40 147.80 134.75 136.01 10,231,701 -25.67(-15.88%)
Mar 13, 2020 162.71 163.82 153.53 161.68 8,811,034 +6.39(+4.11%)
Mar 12, 2020 159.54 164.16 154.61 155.29 9,945,423 -16.54(-9.63%)
Mar 11, 2020 176.11 178.67 169.62 171.83 6,163,272 -10.60(-5.81%)
Mar 10, 2020 174.30 182.56 171.50 182.43 6,391,600 +11.87(+6.96%)
Mar 09, 2020 171.30 177.51 168.04 170.56 8,532,338 -10.95(-6.03%)
Mar 06, 2020 176.08 182.17 174.53 181.52 6,967,888 +0.49(+0.27%)
Mar 05, 2020 184.97 186.13 179.21 181.02 4,497,643 -7.94(-4.20%)
Mar 04, 2020 184.32 189.09 183.38 188.97 4,667,482 +6.85(+3.76%)
Mar 03, 2020 184.38 187.73 179.97 182.11 5,603,496 -2.77(-1.50%)
Mar 02, 2020 176.91 184.88 176.33 184.88 6,738,837 +7.65(+4.32%)
Feb 28, 2020 178.91 181.13 172.34 177.24 12,464,788 -5.09(-2.79%)
Feb 27, 2020 188.41 190.49 182.27 182.33 7,058,325 -8.25(-4.33%)
Feb 26, 2020 193.12 194.63 190.27 190.58 4,619,922 -1.81(-0.94%)
Feb 25, 2020 194.65 196.69 191.54 192.40 5,570,551 -1.29(-0.66%)
Feb 24, 2020 191.02 195.19 190.59 193.69 4,650,516 -2.13(-1.09%)
Feb 21, 2020 195.25 196.27 194.39 195.82 3,077,132 +0.72(+0.37%)
Feb 20, 2020 196.07 196.53 193.01 195.10 3,163,235 -0.50(-0.26%)
Feb 19, 2020 196.67 196.77 195.58 195.60 2,429,019 -0.47(-0.24%)
Feb 18, 2020 195.86 196.88 195.64 196.07 2,990,498 -0.85(-0.43%)
Feb 14, 2020 197.30 197.60 196.28 196.93 1,896,571 -0.30(-0.15%)
Feb 13, 2020 196.58 198.09 196.11 197.22 3,145,544 -0.04(-0.02%)
Feb 12, 2020 195.94 197.27 195.13 197.26 3,136,180 +1.57(+0.80%)
Feb 11, 2020 194.12 195.81 193.80 195.69 2,970,470 +2.29(+1.18%)
Feb 10, 2020 191.71 193.47 191.63 193.41 2,556,205 +1.45(+0.76%)
Feb 07, 2020 192.81 193.07 191.48 191.95 2,669,575 -1.14(-0.59%)
Feb 06, 2020 194.78 194.87 192.89 193.10 3,199,455 -1.36(-0.70%)
Feb 05, 2020 195.61 195.74 193.22 194.46 3,209,478 -0.23(-0.12%)
Feb 04, 2020 196.04 196.56 194.35 194.68 3,712,221 -0.51(-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.