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 (%)
Jul 31, 2023 288.66 289.26 285.16 288.25 3,353,845 -0.82(-0.28%)
Jul 28, 2023 290.81 292.68 288.01 289.07 2,892,293 -1.14(-0.39%)
Jul 27, 2023 287.07 293.86 286.59 290.21 4,779,002 +3.38(+1.18%)
Jul 26, 2023 287.32 287.64 284.62 286.83 2,943,932 -0.60(-0.21%)
Jul 25, 2023 289.24 289.96 286.73 287.43 2,835,530 -2.90(-1.00%)
Jul 24, 2023 291.01 291.94 289.88 290.33 2,069,374 -0.30(-0.10%)
Jul 21, 2023 292.64 294.30 290.34 290.62 2,884,133 -1.50(-0.51%)
Jul 20, 2023 289.35 292.54 289.15 292.12 2,140,207 +2.95(+1.02%)
Jul 19, 2023 290.02 290.42 288.27 289.17 2,001,900 +0.30(+0.11%)
Jul 18, 2023 289.50 290.76 287.53 288.87 2,025,852 -0.84(-0.29%)
Jul 17, 2023 290.10 291.85 289.58 289.71 1,698,909 -0.26(-0.09%)
Jul 14, 2023 290.27 291.06 289.06 289.97 1,577,024 -0.27(-0.09%)
Jul 13, 2023 290.41 291.66 290.04 290.24 1,685,679 -0.38(-0.13%)
Jul 12, 2023 291.82 292.09 290.22 290.62 2,192,751 +0.86(+0.30%)
Jul 11, 2023 290.31 290.52 286.85 289.77 1,555,903 +0.25(+0.08%)
Jul 10, 2023 287.47 290.63 287.40 289.52 1,732,967 +2.35(+0.82%)
Jul 07, 2023 288.77 289.39 286.63 287.17 2,630,997 -2.77(-0.96%)
Jul 06, 2023 290.34 291.58 288.49 289.95 2,613,707 -1.95(-0.67%)
Jul 05, 2023 290.13 292.30 289.62 291.89 2,396,479 +2.03(+0.70%)
Jul 03, 2023 292.77 293.37 289.83 289.87 1,632,464 -3.51(-1.20%)
Jun 30, 2023 290.16 294.06 289.92 293.38 2,700,818 +3.87(+1.34%)
Jun 29, 2023 286.63 289.69 285.31 289.50 1,773,675 +2.68(+0.94%)
Jun 28, 2023 286.54 286.90 284.18 286.82 1,695,728 +0.43(+0.15%)
Jun 27, 2023 285.41 287.56 284.76 286.39 1,846,104 +2.17(+0.76%)
Jun 26, 2023 284.75 284.86 282.23 284.21 1,882,372 -0.81(-0.28%)
Jun 23, 2023 286.44 287.52 284.75 285.02 3,824,769 -3.33(-1.16%)
Jun 22, 2023 289.65 290.10 286.61 288.35 1,831,657 -1.20(-0.41%)
Jun 21, 2023 288.37 290.18 287.87 289.55 2,885,807 +1.45(+0.51%)
Jun 20, 2023 288.70 292.17 287.74 288.10 2,776,753 -0.65(-0.22%)
Jun 16, 2023 289.54 291.56 288.20 288.75 4,975,079 +1.07(+0.37%)
Jun 15, 2023 284.76 288.53 283.40 287.68 2,664,106 +4.10(+1.45%)
Jun 14, 2023 283.24 284.68 282.46 283.57 1,997,079 -0.11(-0.04%)
Jun 13, 2023 283.63 284.80 282.69 283.68 2,062,449 -0.02(-0.01%)
Jun 12, 2023 283.30 283.88 281.67 283.70 1,917,474 +1.75(+0.62%)
Jun 09, 2023 280.70 282.43 279.94 281.95 2,010,595 +0.99(+0.35%)
Jun 08, 2023 276.23 281.24 275.28 280.96 3,096,025 +3.81(+1.38%)
Jun 07, 2023 279.65 279.94 276.57 277.15 3,679,822 -2.59(-0.93%)
Jun 06, 2023 284.97 285.33 277.22 279.74 2,818,917 -3.82(-1.35%)
Jun 05, 2023 285.11 285.89 283.17 283.56 2,137,470 -1.46(-0.51%)
Jun 02, 2023 281.87 285.31 281.31 285.02 2,918,633 +3.50(+1.24%)
Jun 01, 2023 278.64 281.69 277.35 281.52 2,663,911 +2.70(+0.97%)
May 31, 2023 278.60 279.39 277.10 278.82 3,174,841 +0.19(+0.07%)
May 30, 2023 277.67 280.03 277.42 278.64 3,461,502 -1.09(-0.39%)
May 26, 2023 279.38 282.38 279.38 279.73 2,196,879 +0.51(+0.18%)
May 25, 2023 280.46 280.58 278.43 279.22 2,811,201 -0.39(-0.14%)
May 24, 2023 280.13 280.78 278.30 279.61 2,312,891 -0.44(-0.16%)
May 23, 2023 281.79 282.14 279.14 280.05 3,010,057 -2.91(-1.03%)
May 22, 2023 289.03 290.10 282.76 282.97 2,571,206 -6.06(-2.10%)
May 19, 2023 287.36 289.47 286.02 289.03 2,424,731 +1.47(+0.51%)
May 18, 2023 286.78 287.94 284.71 287.56 2,465,130 +0.58(+0.20%)
May 17, 2023 289.00 289.00 286.23 286.99 2,865,382 -0.67(-0.23%)
May 16, 2023 289.41 289.66 287.50 287.66 2,924,075 -1.71(-0.59%)
May 15, 2023 289.25 290.10 288.16 289.37 1,738,384 -0.24(-0.08%)
May 12, 2023 288.68 289.89 287.82 289.61 1,842,506 +1.32(+0.46%)
May 11, 2023 289.96 290.39 286.89 288.29 1,999,203 -1.74(-0.60%)
May 10, 2023 289.84 291.43 287.36 290.03 1,923,569 -0.09(-0.03%)
May 09, 2023 292.04 292.27 289.76 290.12 1,674,507 -0.03(-0.01%)
May 08, 2023 290.55 290.81 289.05 290.15 3,036,754 +0.09(+0.03%)
May 05, 2023 289.25 290.47 287.97 290.06 1,856,796 +1.41(+0.49%)
May 04, 2023 289.53 289.77 287.00 288.65 2,050,603 -0.06(-0.02%)
May 03, 2023 290.21 290.70 288.15 288.71 2,479,780 -2.79(-0.96%)
May 02, 2023 290.81 291.88 289.06 291.50 2,130,599 +0.48(+0.16%)
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.