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 )

282.77 +0.75 (+0.27%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.796 9.850 9.641 9.735 8,898,262 -0.26(-2.56%)
Mar 28, 2003 9.762 10.23 9.661 9.991 12,587,590 +0.23(+2.34%)
Mar 27, 2003 9.527 9.884 9.507 9.762 10,412,670 +0.18(+1.90%)
Mar 26, 2003 9.594 9.682 9.480 9.581 6,733,740 +0.05(+0.49%)
Mar 25, 2003 9.446 9.628 9.291 9.533 5,927,818 +0.09(+0.93%)
Mar 24, 2003 9.641 9.695 9.385 9.446 6,870,684 -0.42(-4.23%)
Mar 21, 2003 9.702 9.917 9.560 9.863 9,604,966 +0.18(+1.88%)
Mar 20, 2003 9.809 9.809 9.406 9.682 7,318,055 -0.13(-1.30%)
Mar 19, 2003 9.574 9.884 9.507 9.809 10,560,012 +0.18(+1.82%)
Mar 18, 2003 9.358 9.695 9.257 9.634 15,083,779 +0.41(+4.45%)
Mar 17, 2003 9.116 9.230 8.914 9.224 12,314,147 +0.11(+1.18%)
Mar 14, 2003 8.618 9.116 8.591 9.116 20,344,698 +0.50(+5.78%)
Mar 13, 2003 8.483 8.645 8.429 8.618 15,109,326 +0.28(+3.39%)
Mar 12, 2003 8.382 8.449 8.160 8.335 12,737,011 -0.06(-0.72%)
Mar 11, 2003 8.362 8.550 8.362 8.396 7,555,554 -0.02(-0.24%)
Mar 10, 2003 8.584 8.625 8.355 8.416 7,638,434 -0.22(-2.50%)
Mar 07, 2003 8.389 8.685 8.375 8.631 10,672,003 +0.14(+1.67%)
Mar 06, 2003 8.429 8.651 8.423 8.490 9,704,778 -0.11(-1.25%)
Mar 05, 2003 8.732 8.786 8.584 8.598 7,174,575 -0.09(-1.08%)
Mar 04, 2003 8.759 8.820 8.692 8.692 5,522,183 -0.19(-2.12%)
Mar 03, 2003 9.325 9.325 8.880 8.880 7,149,028 -0.28(-3.09%)
Feb 28, 2003 8.988 9.217 8.934 9.163 13,399,156 +0.24(+2.72%)
Feb 27, 2003 8.665 8.928 8.618 8.921 10,868,805 +0.30(+3.43%)
Feb 26, 2003 8.786 8.867 8.598 8.625 8,579,518 -0.23(-2.59%)
Feb 25, 2003 8.954 8.954 8.705 8.853 9,917,027 -0.08(-0.90%)
Feb 24, 2003 9.156 9.163 8.860 8.934 5,987,081 -0.21(-2.28%)
Feb 21, 2003 8.928 9.217 8.901 9.143 5,883,853 +0.13(+1.49%)
Feb 20, 2003 9.257 9.257 8.954 9.008 5,475,248 -0.08(-0.89%)
Feb 19, 2003 9.082 9.170 9.028 9.089 6,848,404 +0.03(+0.37%)
Feb 18, 2003 8.941 9.103 8.928 9.055 8,255,277 -0.11(-1.25%)
Feb 14, 2003 8.968 9.183 8.860 9.170 10,722,355 +0.03(+0.37%)
Feb 13, 2003 9.190 9.237 9.028 9.136 8,767,259 -0.18(-1.88%)
Feb 12, 2003 9.298 9.459 9.204 9.311 8,626,007 -0.05(-0.50%)
Feb 11, 2003 9.305 9.547 9.298 9.358 10,259,388 +0.13(+1.46%)
Feb 10, 2003 9.183 9.264 9.129 9.224 6,858,059 +0.10(+1.11%)
Feb 07, 2003 9.278 9.406 9.076 9.123 8,123,531 -0.09(-0.95%)
Feb 06, 2003 9.399 9.507 9.210 9.210 8,354,941 -0.26(-2.70%)
Feb 05, 2003 9.628 9.749 9.459 9.466 7,073,724 -0.16(-1.68%)
Feb 04, 2003 9.614 9.688 9.459 9.628 10,110,858 -0.15(-1.52%)
Feb 03, 2003 9.473 9.843 9.473 9.776 9,947,476 +0.19(+1.97%)
Jan 31, 2003 9.594 9.688 9.365 9.587 13,180,966 -0.15(-1.52%)
Jan 30, 2003 9.729 9.803 9.560 9.735 10,479,657 +0.05(+0.56%)
Jan 29, 2003 9.884 9.884 9.594 9.682 10,329,197 -0.20(-1.98%)
Jan 28, 2003 9.897 9.951 9.762 9.877 9,278,647 -0.02(-0.20%)
Jan 27, 2003 9.857 10.09 9.857 9.897 8,982,627 -0.13(-1.34%)
Jan 24, 2003 10.29 10.31 9.951 10.03 13,605,464 -0.07(-0.67%)
Jan 23, 2003 10.05 10.29 9.863 10.10 22,165,820 -0.24(-2.34%)
Jan 22, 2003 10.32 10.73 10.23 10.34 10,874,598 +0.01(+0.13%)
Jan 21, 2003 10.52 10.54 10.31 10.33 9,753,496 -0.07(-0.71%)
Jan 17, 2003 10.67 10.68 10.24 10.40 20,871,830 -0.27(-2.52%)
Jan 16, 2003 11.26 11.37 10.54 10.67 25,499,124 -0.57(-5.03%)
Jan 15, 2003 11.26 11.34 11.06 11.24 9,508,422 -0.18(-1.59%)
Jan 14, 2003 11.55 11.61 11.34 11.42 11,036,198 -0.25(-2.13%)
Jan 13, 2003 11.68 11.70 11.48 11.67 8,237,602 +0.06(+0.52%)
Jan 10, 2003 11.26 11.61 11.21 11.61 11,476,737 +0.25(+2.19%)
Jan 09, 2003 11.30 11.51 11.28 11.36 12,288,303 +0.02(+0.18%)
Jan 08, 2003 11.13 11.39 11.08 11.34 8,445,395 +0.11(+1.02%)
Jan 07, 2003 11.21 11.23 11.01 11.22 7,355,782 +0.01(+0.12%)
Jan 06, 2003 10.94 11.22 10.89 11.21 10,858,853 +0.36(+3.29%)
Jan 03, 2003 11.11 11.14 10.79 10.85 8,488,172 -0.29(-2.60%)
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.