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 )

282.88 +0.86 (+0.30%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.92 15.22 14.85 15.09 6,198,884 +0.05(+0.31%)
Aug 28, 2003 15.22 15.29 15.01 15.05 6,379,942 -0.14(-0.93%)
Aug 27, 2003 15.08 15.34 15.08 15.19 6,393,013 +0.18(+1.17%)
Aug 26, 2003 14.86 15.05 14.74 15.01 6,426,580 +0.07(+0.45%)
Aug 25, 2003 14.76 14.98 14.68 14.95 6,147,790 +0.17(+1.14%)
Aug 22, 2003 15.19 15.24 14.58 14.78 11,812,562 -0.37(-2.44%)
Aug 21, 2003 15.49 15.54 15.11 15.15 7,558,525 -0.34(-2.17%)
Aug 20, 2003 15.35 15.52 15.30 15.49 4,070,900 +0.08(+0.52%)
Aug 19, 2003 15.31 15.45 15.18 15.40 4,526,143 +0.11(+0.70%)
Aug 18, 2003 15.49 15.49 15.25 15.30 6,688,587 -0.18(-1.13%)
Aug 15, 2003 15.49 15.49 15.32 15.47 4,284,040 +0.02(+0.13%)
Aug 14, 2003 15.42 15.51 15.10 15.45 10,887,965 -0.15(-0.95%)
Aug 13, 2003 16.02 16.06 15.51 15.60 9,999,461 -0.42(-2.61%)
Aug 12, 2003 15.86 16.12 15.85 16.02 9,654,724 +0.02(+0.13%)
Aug 11, 2003 15.96 16.14 15.68 16.00 9,554,021 -0.09(-0.54%)
Aug 08, 2003 15.47 16.09 15.42 16.08 23,707,856 +1.23(+8.30%)
Aug 07, 2003 14.81 14.97 14.73 14.85 5,083,278 +0.16(+1.10%)
Aug 06, 2003 14.61 14.77 14.52 14.69 6,387,665 -0.12(-0.82%)
Aug 05, 2003 15.20 15.20 14.76 14.81 5,940,591 -0.39(-2.57%)
Aug 04, 2003 15.34 15.38 14.95 15.20 6,986,240 -0.26(-1.70%)
Aug 01, 2003 15.49 15.53 15.26 15.46 6,577,783 -0.03(-0.17%)
Jul 31, 2003 15.28 15.61 15.25 15.49 13,748,795 +0.41(+2.72%)
Jul 30, 2003 14.79 15.16 14.76 15.08 10,775,083 +0.17(+1.13%)
Jul 29, 2003 14.65 15.08 14.21 14.91 15,965,005 +0.60(+4.19%)
Jul 28, 2003 14.33 14.41 14.10 14.31 6,819,887 -0.12(-0.84%)
Jul 25, 2003 14.19 14.47 14.01 14.43 5,908,509 +0.24(+1.71%)
Jul 24, 2003 14.37 14.57 14.18 14.19 5,512,232 -0.09(-0.61%)
Jul 23, 2003 14.29 14.39 14.10 14.28 5,541,938 +0.09(+0.62%)
Jul 22, 2003 14.01 14.31 14.00 14.19 6,050,800 +0.14(+1.01%)
Jul 21, 2003 14.40 14.40 14.01 14.05 8,946,683 -0.35(-2.43%)
Jul 18, 2003 14.07 14.48 14.02 14.40 10,952,427 +0.61(+4.39%)
Jul 17, 2003 14.14 14.18 13.73 13.80 7,669,773 -0.42(-2.98%)
Jul 16, 2003 14.21 14.25 13.94 14.22 14,981,591 +0.03(+0.19%)
Jul 15, 2003 14.95 14.95 14.06 14.19 20,332,668 -0.57(-3.83%)
Jul 14, 2003 15.38 15.43 14.72 14.76 20,981,296 -0.44(-2.92%)
Jul 11, 2003 14.99 15.38 14.92 15.20 7,506,985 +0.22(+1.44%)
Jul 10, 2003 15.38 15.38 14.89 14.99 7,792,162 -0.40(-2.58%)
Jul 09, 2003 15.32 15.51 15.12 15.38 11,432,772 +0.03(+0.22%)
Jul 08, 2003 15.33 15.46 15.27 15.35 10,662,200 -0.07(-0.44%)
Jul 07, 2003 15.22 15.65 15.13 15.42 9,696,906 +0.19(+1.24%)
Jul 03, 2003 15.15 15.49 15.08 15.23 6,461,188 -0.07(-0.44%)
Jul 02, 2003 14.68 15.34 14.61 15.30 9,710,422 +0.53(+3.55%)
Jul 01, 2003 14.68 14.86 14.41 14.77 9,192,945 -0.08(-0.54%)
Jun 30, 2003 15.06 15.16 14.74 14.85 8,538,820 -0.21(-1.39%)
Jun 27, 2003 15.05 15.45 14.93 15.06 8,134,523 -0.05(-0.36%)
Jun 26, 2003 14.95 15.11 14.78 15.11 6,435,195 +0.14(+0.94%)
Jun 25, 2003 15.18 15.22 14.88 14.97 8,318,254 -0.20(-1.29%)
Jun 24, 2003 15.15 15.31 15.01 15.17 9,788,252 +0.11(+0.72%)
Jun 23, 2003 14.82 15.10 14.66 15.06 9,838,158 +0.24(+1.59%)
Jun 20, 2003 14.76 14.87 14.52 14.83 14,386,878 +0.31(+2.13%)
Jun 19, 2003 14.59 14.81 14.31 14.52 11,735,178 -0.33(-2.22%)
Jun 18, 2003 14.95 14.95 14.78 14.85 6,515,995 -0.10(-0.68%)
Jun 17, 2003 14.95 15.03 14.76 14.95 10,396,332 +0.00(+0.00%)
Jun 16, 2003 14.42 14.95 14.41 14.95 8,899,748 +0.50(+3.45%)
Jun 13, 2003 14.48 14.65 14.35 14.45 5,514,905 -0.11(-0.74%)
Jun 12, 2003 14.58 14.68 14.25 14.56 7,884,102 -0.01(-0.09%)
Jun 11, 2003 14.58 14.77 14.29 14.57 12,046,496 -0.02(-0.14%)
Jun 10, 2003 14.02 14.60 13.80 14.59 15,154,034 +0.54(+3.83%)
Jun 09, 2003 13.86 14.09 13.73 14.05 13,014,910 -0.13(-0.90%)
Jun 06, 2003 13.43 14.36 13.40 14.18 30,915,256 +1.20(+9.23%)
Jun 05, 2003 12.79 13.05 12.66 12.98 9,454,951 +0.20(+1.53%)
Jun 04, 2003 12.88 12.95 12.76 12.79 7,378,061 -0.12(-0.94%)
Jun 03, 2003 12.72 12.91 12.60 12.91 6,622,788 +0.18(+1.43%)
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.