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 (%)
Oct 30, 2020 197.42 198.92 194.00 196.87 3,734,275 -1.80(-0.91%)
Oct 29, 2020 198.43 201.16 196.93 198.67 2,678,717 +0.24(+0.12%)
Oct 28, 2020 201.85 203.88 198.21 198.43 3,541,192 -7.65(-3.71%)
Oct 27, 2020 207.47 208.17 205.85 206.08 1,948,941 -1.20(-0.58%)
Oct 26, 2020 209.60 210.04 204.23 207.28 2,745,895 -4.10(-1.94%)
Oct 23, 2020 212.96 212.96 210.54 211.38 2,464,812 -0.41(-0.19%)
Oct 22, 2020 210.51 212.02 209.69 211.79 2,122,197 +0.89(+0.42%)
Oct 21, 2020 210.02 212.11 210.00 210.90 1,641,776 +0.68(+0.33%)
Oct 20, 2020 209.56 212.58 209.28 210.22 2,037,999 +1.34(+0.64%)
Oct 19, 2020 212.16 213.52 208.11 208.88 2,174,280 -3.12(-1.47%)
Oct 16, 2020 212.37 214.34 211.79 212.00 2,340,170 -0.25(-0.12%)
Oct 15, 2020 209.02 212.58 208.50 212.24 2,355,993 +1.87(+0.89%)
Oct 14, 2020 211.11 212.10 210.13 210.38 2,015,234 +0.25(+0.12%)
Oct 13, 2020 208.60 211.26 207.89 210.13 2,270,991 +1.15(+0.55%)
Oct 12, 2020 207.78 209.35 206.22 208.98 2,610,133 +1.18(+0.57%)
Oct 09, 2020 209.75 210.01 206.22 207.80 3,503,061 -0.90(-0.43%)
Oct 08, 2020 208.96 209.88 207.30 208.69 3,456,458 -0.63(-0.30%)
Oct 07, 2020 208.49 211.11 208.08 209.32 2,134,402 +2.21(+1.07%)
Oct 06, 2020 209.65 211.34 206.66 207.12 2,654,233 -1.83(-0.88%)
Oct 05, 2020 207.83 209.34 207.04 208.94 3,151,885 +3.14(+1.53%)
Oct 02, 2020 201.03 206.43 200.65 205.80 4,147,259 +2.85(+1.40%)
Oct 01, 2020 204.80 206.11 201.29 202.96 2,643,339 +0.09(+0.05%)
Sep 30, 2020 202.29 205.37 201.87 202.86 3,282,541 +0.75(+0.37%)
Sep 29, 2020 203.72 204.22 201.93 202.12 1,874,140 -1.46(-0.72%)
Sep 28, 2020 203.34 205.16 202.43 203.57 2,285,170 +1.92(+0.95%)
Sep 25, 2020 198.99 202.64 197.47 201.65 2,376,849 +1.90(+0.95%)
Sep 24, 2020 198.48 201.87 197.41 199.75 1,868,587 +1.06(+0.54%)
Sep 23, 2020 201.18 203.04 198.01 198.69 3,004,569 -1.33(-0.67%)
Sep 22, 2020 200.03 200.53 198.30 200.02 2,678,514 +0.00(+0.00%)
Sep 21, 2020 200.69 201.52 197.24 200.02 3,063,326 -3.57(-1.75%)
Sep 18, 2020 204.83 206.63 203.46 203.58 4,178,204 -2.13(-1.04%)
Sep 17, 2020 206.75 206.78 203.80 205.72 3,653,690 -2.06(-0.99%)
Sep 16, 2020 205.34 209.55 204.54 207.78 3,747,835 +2.25(+1.10%)
Sep 15, 2020 204.96 206.70 204.63 205.53 2,857,158 +1.67(+0.82%)
Sep 14, 2020 203.08 205.73 202.72 203.85 2,752,634 +2.37(+1.17%)
Sep 11, 2020 201.20 202.58 199.90 201.49 3,912,799 +0.70(+0.35%)
Sep 10, 2020 199.38 202.85 199.38 200.78 3,597,904 +1.41(+0.71%)
Sep 09, 2020 198.71 201.64 198.20 199.37 3,476,173 +1.97(+1.00%)
Sep 08, 2020 195.18 199.91 195.07 197.40 4,444,403 +1.71(+0.87%)
Sep 04, 2020 198.98 201.28 194.79 195.69 4,142,607 -1.91(-0.97%)
Sep 03, 2020 201.59 201.59 195.85 197.60 3,381,777 -2.25(-1.12%)
Sep 02, 2020 197.10 200.68 196.58 199.85 4,426,771 +3.27(+1.66%)
Sep 01, 2020 194.87 197.43 194.63 196.58 3,166,644 -0.77(-0.39%)
Aug 31, 2020 197.35 198.70 196.69 197.35 3,138,471 -0.13(-0.07%)
Aug 28, 2020 195.56 199.13 194.59 197.47 3,496,021 +2.50(+1.28%)
Aug 27, 2020 196.95 198.57 194.89 194.98 3,511,270 -1.44(-0.73%)
Aug 26, 2020 194.88 197.03 194.43 196.42 2,521,344 +1.02(+0.52%)
Aug 25, 2020 196.60 196.81 195.00 195.40 2,505,692 +0.03(+0.01%)
Aug 24, 2020 195.04 196.18 193.82 195.37 2,680,833 +0.97(+0.50%)
Aug 21, 2020 192.93 194.97 192.28 194.41 3,792,471 +1.55(+0.81%)
Aug 20, 2020 191.24 193.87 191.22 192.85 2,269,020 +0.34(+0.18%)
Aug 19, 2020 193.17 194.04 191.71 192.51 2,950,215 -0.74(-0.38%)
Aug 18, 2020 192.28 193.36 190.42 193.26 3,179,610 +1.52(+0.79%)
Aug 17, 2020 190.15 192.50 190.07 191.74 2,850,205 +1.51(+0.79%)
Aug 14, 2020 189.24 190.51 188.55 190.23 2,242,094 +0.50(+0.26%)
Aug 13, 2020 189.25 190.44 188.69 189.74 1,953,494 +0.43(+0.23%)
Aug 12, 2020 190.08 190.57 188.72 189.31 2,358,486 +0.94(+0.50%)
Aug 11, 2020 188.37 190.59 187.68 188.37 2,697,020 +0.81(+0.43%)
Aug 10, 2020 187.77 188.52 186.11 187.56 3,029,362 -0.44(-0.23%)
Aug 07, 2020 186.86 188.52 186.79 188.00 3,242,994 +1.30(+0.70%)
Aug 06, 2020 182.65 187.08 182.28 186.70 3,438,067 +3.60(+1.97%)
Aug 05, 2020 183.78 184.23 181.85 183.09 2,483,272 -0.09(-0.05%)
Aug 04, 2020 179.13 183.50 178.57 183.19 4,026,885 +4.56(+2.55%)
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.