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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 10.88 16,239,534 -0.11(-1.04%)
Apr 29, 2003 10.96 11.07 10.85 11.00 15,084,561 +0.22(+2.07%)
Apr 28, 2003 10.47 10.79 10.28 10.78 23,845,134 +0.71(+7.08%)
Apr 25, 2003 10.13 10.18 10.05 10.06 6,601,931 -0.07(-0.69%)
Apr 24, 2003 10.06 10.18 10.02 10.13 6,009,440 +0.04(+0.44%)
Apr 23, 2003 10.22 10.22 10.08 10.09 8,751,302 -0.13(-1.25%)
Apr 22, 2003 10.09 10.24 10.06 10.22 9,475,457 +0.03(+0.25%)
Apr 21, 2003 10.22 10.30 10.06 10.19 7,037,932 +0.01(+0.06%)
Apr 17, 2003 10.02 10.18 9.560 10.18 7,322,316 +0.16(+1.59%)
Apr 16, 2003 10.04 10.09 9.884 10.02 9,207,572 -0.06(-0.63%)
Apr 15, 2003 10.02 10.12 9.942 10.09 8,012,691 +0.10(+0.96%)
Apr 14, 2003 9.986 10.11 9.833 9.993 9,164,364 -0.05(-0.51%)
Apr 11, 2003 10.05 10.15 9.916 10.04 7,090,567 -0.01(-0.13%)
Apr 10, 2003 9.961 10.06 9.751 10.06 9,802,105 +0.19(+1.94%)
Apr 09, 2003 10.13 10.13 9.782 9.865 14,001,234 -0.22(-2.15%)
Apr 08, 2003 10.15 10.22 9.942 10.08 23,240,230 +0.03(+0.25%)
Apr 07, 2003 9.483 10.09 9.388 10.06 31,780,836 +0.80(+8.59%)
Apr 04, 2003 9.006 9.261 9.006 9.261 10,887,161 +0.30(+3.34%)
Apr 03, 2003 9.184 9.191 8.834 8.961 9,727,003 -0.15(-1.68%)
Apr 02, 2003 8.974 9.229 8.974 9.114 11,962,317 +0.17(+1.92%)
Apr 01, 2003 9.292 9.311 8.917 8.942 10,453,830 -0.26(-2.84%)
Mar 31, 2003 9.261 9.311 9.114 9.203 9,412,768 -0.24(-2.56%)
Mar 28, 2003 9.229 9.674 9.133 9.445 13,315,415 +0.22(+2.34%)
Mar 27, 2003 9.006 9.343 8.987 9.229 11,014,740 +0.17(+1.90%)
Mar 26, 2003 9.070 9.152 8.961 9.057 7,123,090 +0.04(+0.49%)
Mar 25, 2003 8.930 9.101 8.783 9.012 6,270,569 +0.08(+0.93%)
Mar 24, 2003 9.114 9.165 8.872 8.930 7,267,953 -0.39(-4.23%)
Mar 21, 2003 9.171 9.375 9.038 9.324 10,160,334 +0.17(+1.88%)
Mar 20, 2003 9.273 9.273 8.891 9.152 7,741,191 -0.12(-1.30%)
Mar 19, 2003 9.051 9.343 8.987 9.273 11,170,601 +0.17(+1.82%)
Mar 18, 2003 8.847 9.165 8.751 9.108 15,955,936 +0.39(+4.45%)
Mar 17, 2003 8.618 8.726 8.427 8.720 13,026,162 +0.10(+1.18%)
Mar 14, 2003 8.147 8.618 8.121 8.618 21,521,048 +0.47(+5.78%)
Mar 13, 2003 8.019 8.172 7.969 8.147 15,982,961 +0.27(+3.39%)
Mar 12, 2003 7.924 7.988 7.714 7.879 13,473,476 -0.06(-0.72%)
Mar 11, 2003 7.905 8.083 7.905 7.937 7,992,423 -0.02(-0.24%)
Mar 10, 2003 8.115 8.153 7.899 7.956 8,080,094 -0.20(-2.50%)
Mar 07, 2003 7.930 8.210 7.918 8.159 11,289,068 +0.13(+1.67%)
Mar 06, 2003 7.969 8.179 7.962 8.026 10,265,917 -0.10(-1.25%)
Mar 05, 2003 8.255 8.306 8.115 8.128 7,589,416 -0.09(-1.08%)
Mar 04, 2003 8.280 8.338 8.217 8.217 5,841,481 -0.18(-2.12%)
Mar 03, 2003 8.815 8.815 8.395 8.395 7,562,391 -0.27(-3.09%)
Feb 28, 2003 8.497 8.713 8.446 8.662 14,173,907 +0.23(+2.72%)
Feb 27, 2003 8.191 8.440 8.147 8.433 11,497,249 +0.28(+3.43%)
Feb 26, 2003 8.306 8.382 8.128 8.153 9,075,593 -0.22(-2.59%)
Feb 25, 2003 8.465 8.465 8.229 8.370 10,490,438 -0.08(-0.90%)
Feb 24, 2003 8.656 8.662 8.376 8.446 6,333,259 -0.20(-2.28%)
Feb 21, 2003 8.440 8.713 8.414 8.643 6,224,062 +0.13(+1.49%)
Feb 20, 2003 8.751 8.751 8.465 8.516 5,791,832 -0.08(-0.89%)
Feb 19, 2003 8.586 8.669 8.535 8.592 7,244,385 +0.03(+0.37%)
Feb 18, 2003 8.452 8.605 8.440 8.560 8,732,605 -0.11(-1.25%)
Feb 14, 2003 8.478 8.681 8.376 8.669 11,342,331 +0.03(+0.37%)
Feb 13, 2003 8.688 8.732 8.535 8.637 9,274,190 -0.17(-1.88%)
Feb 12, 2003 8.790 8.942 8.700 8.802 9,124,771 -0.04(-0.50%)
Feb 11, 2003 8.796 9.025 8.790 8.847 10,852,595 +0.13(+1.46%)
Feb 10, 2003 8.681 8.758 8.630 8.720 7,254,598 +0.10(+1.11%)
Feb 07, 2003 8.770 8.891 8.580 8.624 8,593,241 -0.08(-0.95%)
Feb 06, 2003 8.885 8.987 8.707 8.707 8,838,031 -0.24(-2.70%)
Feb 05, 2003 9.101 9.216 8.942 8.949 7,482,733 -0.15(-1.68%)
Feb 04, 2003 9.089 9.159 8.942 9.101 10,695,477 -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.