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 )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 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 (%)
Apr 30, 2003 10.89 10.99 10.74 10.89 16,236,972 -0.11(-1.04%)
Apr 29, 2003 10.96 11.08 10.85 11.00 15,082,181 +0.22(+2.07%)
Apr 28, 2003 10.47 10.79 10.28 10.78 23,841,370 +0.71(+7.08%)
Apr 25, 2003 10.13 10.19 10.05 10.06 6,600,889 -0.07(-0.69%)
Apr 24, 2003 10.06 10.19 10.02 10.13 6,008,491 +0.04(+0.44%)
Apr 23, 2003 10.22 10.22 10.08 10.09 8,749,921 -0.13(-1.25%)
Apr 22, 2003 10.09 10.24 10.06 10.22 9,473,963 +0.03(+0.25%)
Apr 21, 2003 10.22 10.31 10.06 10.19 7,036,822 +0.01(+0.06%)
Apr 17, 2003 10.03 10.19 9.561 10.19 7,321,160 +0.16(+1.59%)
Apr 16, 2003 10.04 10.09 9.886 10.03 9,206,119 -0.06(-0.63%)
Apr 15, 2003 10.03 10.12 9.943 10.09 8,011,427 +0.10(+0.96%)
Apr 14, 2003 9.988 10.12 9.835 9.994 9,162,918 -0.05(-0.51%)
Apr 11, 2003 10.05 10.15 9.918 10.04 7,089,448 -0.01(-0.13%)
Apr 10, 2003 9.962 10.06 9.752 10.06 9,800,559 +0.19(+1.94%)
Apr 09, 2003 10.13 10.13 9.784 9.867 13,999,025 -0.22(-2.15%)
Apr 08, 2003 10.15 10.22 9.943 10.08 23,236,562 +0.03(+0.25%)
Apr 07, 2003 9.485 10.10 9.389 10.06 31,775,822 +0.80(+8.59%)
Apr 04, 2003 9.007 9.262 9.007 9.262 10,885,443 +0.30(+3.34%)
Apr 03, 2003 9.186 9.192 8.836 8.963 9,725,468 -0.15(-1.68%)
Apr 02, 2003 8.976 9.230 8.976 9.116 11,960,430 +0.17(+1.92%)
Apr 01, 2003 9.294 9.313 8.918 8.944 10,452,180 -0.26(-2.84%)
Mar 31, 2003 9.262 9.313 9.116 9.205 9,411,282 -0.24(-2.56%)
Mar 28, 2003 9.230 9.676 9.135 9.447 13,313,315 +0.22(+2.34%)
Mar 27, 2003 9.007 9.345 8.988 9.230 11,013,002 +0.17(+1.90%)
Mar 26, 2003 9.071 9.154 8.963 9.058 7,121,966 +0.04(+0.49%)
Mar 25, 2003 8.931 9.103 8.785 9.014 6,269,580 +0.08(+0.93%)
Mar 24, 2003 9.116 9.167 8.874 8.931 7,266,806 -0.39(-4.23%)
Mar 21, 2003 9.173 9.377 9.039 9.326 10,158,731 +0.17(+1.88%)
Mar 20, 2003 9.275 9.275 8.893 9.154 7,739,970 -0.12(-1.30%)
Mar 19, 2003 9.052 9.345 8.988 9.275 11,168,839 +0.17(+1.82%)
Mar 18, 2003 8.848 9.167 8.753 9.109 15,953,419 +0.39(+4.45%)
Mar 17, 2003 8.619 8.727 8.428 8.721 13,024,106 +0.10(+1.18%)
Mar 14, 2003 8.148 8.619 8.123 8.619 21,517,652 +0.47(+5.78%)
Mar 13, 2003 8.021 8.174 7.970 8.148 15,980,439 +0.27(+3.39%)
Mar 12, 2003 7.925 7.989 7.715 7.881 13,471,350 -0.06(-0.72%)
Mar 11, 2003 7.906 8.084 7.906 7.938 7,991,162 -0.02(-0.24%)
Mar 10, 2003 8.116 8.154 7.900 7.957 8,078,820 -0.20(-2.50%)
Mar 07, 2003 7.932 8.212 7.919 8.161 11,287,287 +0.13(+1.67%)
Mar 06, 2003 7.970 8.180 7.963 8.027 10,264,297 -0.10(-1.25%)
Mar 05, 2003 8.256 8.307 8.116 8.129 7,588,218 -0.09(-1.08%)
Mar 04, 2003 8.282 8.339 8.218 8.218 5,840,559 -0.18(-2.12%)
Mar 03, 2003 8.816 8.816 8.396 8.396 7,561,198 -0.27(-3.09%)
Feb 28, 2003 8.498 8.715 8.447 8.664 14,171,671 +0.23(+2.72%)
Feb 27, 2003 8.193 8.441 8.148 8.434 11,495,435 +0.28(+3.43%)
Feb 26, 2003 8.307 8.384 8.129 8.154 9,074,161 -0.22(-2.59%)
Feb 25, 2003 8.466 8.466 8.231 8.371 10,488,783 -0.08(-0.90%)
Feb 24, 2003 8.657 8.664 8.377 8.447 6,332,260 -0.20(-2.28%)
Feb 21, 2003 8.441 8.715 8.415 8.645 6,223,080 +0.13(+1.49%)
Feb 20, 2003 8.753 8.753 8.466 8.517 5,790,918 -0.08(-0.89%)
Feb 19, 2003 8.587 8.670 8.536 8.594 7,243,242 +0.03(+0.37%)
Feb 18, 2003 8.454 8.606 8.441 8.562 8,731,227 -0.11(-1.25%)
Feb 14, 2003 8.479 8.683 8.377 8.670 11,340,541 +0.03(+0.37%)
Feb 13, 2003 8.689 8.734 8.536 8.638 9,272,726 -0.17(-1.88%)
Feb 12, 2003 8.791 8.944 8.702 8.804 9,123,331 -0.04(-0.50%)
Feb 11, 2003 8.797 9.027 8.791 8.848 10,850,882 +0.13(+1.46%)
Feb 10, 2003 8.683 8.759 8.632 8.721 7,253,453 +0.10(+1.11%)
Feb 07, 2003 8.772 8.893 8.581 8.625 8,591,886 -0.08(-0.95%)
Feb 06, 2003 8.886 8.988 8.708 8.708 8,836,636 -0.24(-2.70%)
Feb 05, 2003 9.103 9.217 8.944 8.950 7,481,552 -0.15(-1.68%)
Feb 04, 2003 9.090 9.160 8.944 9.103 10,693,789 -0.14(-1.52%)
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.