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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

280.49 -1.60 (-0.57%)
Streaming Delayed Price Updated: 1:29 PM EST, Nov 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2023 281.50 283.54 281.35 282.09 2,199,573 +0.25(+0.09%)
Nov 27, 2023 282.66 283.90 281.09 281.84 3,703,551 -0.70(-0.25%)
Nov 24, 2023 282.00 282.59 281.03 282.54 1,217,953 +0.61(+0.22%)
Nov 22, 2023 281.25 282.41 281.20 281.93 2,285,963 +1.46(+0.52%)
Nov 21, 2023 279.87 280.67 278.43 280.47 2,940,844 +1.44(+0.52%)
Nov 20, 2023 275.35 279.80 275.02 279.03 3,499,383 +3.28(+1.19%)
Nov 17, 2023 276.55 277.12 275.15 275.75 2,616,907 -0.37(-0.13%)
Nov 16, 2023 271.07 276.16 271.03 276.12 3,593,212 +5.73(+2.12%)
Nov 15, 2023 272.43 273.10 269.02 270.39 2,575,878 -1.10(-0.41%)
Nov 14, 2023 270.00 271.66 269.35 271.49 2,647,493 +2.29(+0.85%)
Nov 13, 2023 267.40 269.72 267.25 269.20 2,591,533 +1.41(+0.53%)
Nov 10, 2023 267.33 268.12 265.21 267.79 2,665,050 +0.88(+0.33%)
Nov 09, 2023 268.24 268.34 265.94 266.91 2,500,721 -0.58(-0.22%)
Nov 08, 2023 268.83 270.06 267.28 267.49 2,223,301 -1.18(-0.44%)
Nov 07, 2023 268.80 269.79 268.11 268.67 2,360,466 -0.24(-0.09%)
Nov 06, 2023 268.01 269.11 267.30 268.91 3,090,607 +1.04(+0.39%)
Nov 03, 2023 267.56 268.61 265.49 267.87 3,126,469 +1.02(+0.38%)
Nov 02, 2023 263.59 267.42 263.51 266.85 4,109,601 +4.88(+1.86%)
Nov 01, 2023 263.00 263.38 259.83 261.97 3,542,131 -0.20(-0.08%)
Oct 31, 2023 263.46 263.69 259.75 262.17 3,990,334 +2.02(+0.78%)
Oct 30, 2023 260.10 262.06 254.60 260.15 6,304,466 +4.39(+1.72%)
Oct 27, 2023 256.55 259.38 254.87 255.76 3,209,028 -0.07(-0.03%)
Oct 26, 2023 258.36 259.54 255.68 255.83 2,702,564 -2.20(-0.85%)
Oct 25, 2023 258.12 259.43 256.94 258.03 2,758,456 +0.76(+0.30%)
Oct 24, 2023 254.68 257.76 254.68 257.27 2,467,710 +2.52(+0.99%)
Oct 23, 2023 256.61 257.24 254.54 254.75 3,409,397 -3.36(-1.30%)
Oct 20, 2023 258.96 260.34 257.57 258.11 3,779,196 -0.27(-0.10%)
Oct 19, 2023 256.26 262.56 256.26 258.38 5,645,861 +2.35(+0.92%)
Oct 18, 2023 252.85 257.09 252.34 256.03 4,558,752 +4.89(+1.95%)
Oct 17, 2023 250.09 251.40 249.38 251.14 2,627,316 +1.20(+0.48%)
Oct 16, 2023 249.22 250.49 248.07 249.94 2,774,526 +1.63(+0.66%)
Oct 13, 2023 246.82 248.81 246.00 248.31 2,647,125 +2.12(+0.86%)
Oct 12, 2023 251.69 252.15 245.88 246.19 3,527,808 -4.73(-1.89%)
Oct 11, 2023 252.59 252.69 249.39 250.92 2,918,769 -0.60(-0.24%)
Oct 10, 2023 251.72 253.43 250.50 251.52 3,129,407 +1.60(+0.64%)
Oct 09, 2023 247.72 249.99 247.26 249.92 2,781,701 +1.70(+0.68%)
Oct 06, 2023 250.00 250.82 245.73 248.22 5,130,686 -4.01(-1.59%)
Oct 05, 2023 256.00 257.85 251.58 252.23 3,798,917 -3.58(-1.40%)
Oct 04, 2023 255.33 256.25 254.01 255.81 2,819,844 +1.32(+0.52%)
Oct 03, 2023 257.21 258.30 253.87 254.49 3,407,980 -3.26(-1.26%)
Oct 02, 2023 262.00 262.06 257.45 257.75 4,424,645 -5.69(-2.16%)
Sep 29, 2023 267.15 267.37 261.75 263.44 3,375,110 -2.15(-0.81%)
Sep 28, 2023 264.23 266.31 263.13 265.59 2,182,489 +1.95(+0.74%)
Sep 27, 2023 267.72 267.94 262.29 263.64 2,735,358 -4.08(-1.52%)
Sep 26, 2023 268.82 269.30 266.58 267.72 2,251,437 -2.06(-0.76%)
Sep 25, 2023 270.45 270.13 268.91 269.78 1,895,240 -2.44(-0.90%)
Sep 22, 2023 271.40 273.64 270.83 272.22 1,958,488 +1.00(+0.37%)
Sep 21, 2023 276.94 277.19 271.02 271.22 2,370,203 -5.98(-2.16%)
Sep 20, 2023 278.74 280.27 277.14 277.20 1,979,520 -0.93(-0.33%)
Sep 19, 2023 276.44 278.25 276.44 278.13 2,128,264 +0.41(+0.15%)
Sep 18, 2023 278.72 280.27 276.93 277.72 2,884,904 -0.51(-0.18%)
Sep 15, 2023 283.86 283.86 277.73 278.23 5,730,670 -6.53(-2.29%)
Sep 14, 2023 283.33 285.60 282.57 284.76 2,219,418 +2.99(+1.06%)
Sep 13, 2023 281.67 282.89 280.61 281.77 1,724,053 +1.06(+0.38%)
Sep 12, 2023 279.49 281.50 277.69 280.71 1,450,240 +0.95(+0.34%)
Sep 11, 2023 279.69 280.13 278.56 279.76 2,440,228 +0.54(+0.19%)
Sep 08, 2023 278.08 280.35 277.85 279.22 2,451,441 +0.89(+0.32%)
Sep 07, 2023 277.25 278.99 276.10 278.33 3,732,691 +2.89(+1.05%)
Sep 06, 2023 278.00 278.65 275.00 275.44 2,715,273 -3.72(-1.33%)
Sep 05, 2023 281.00 281.64 279.06 279.16 2,409,779 -1.78(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.