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 )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 155.85 157.48 155.53 157.28 2,802,759 +1.78(+1.15%)
Dec 28, 2018 156.16 157.22 154.87 155.50 3,270,394 -0.13(-0.09%)
Dec 27, 2018 153.49 155.63 151.22 155.63 4,422,938 +1.49(+0.97%)
Dec 26, 2018 150.66 154.15 149.72 154.14 4,590,028 +3.32(+2.20%)
Dec 24, 2018 154.33 155.24 150.72 150.82 2,710,519 -3.43(-2.22%)
Dec 21, 2018 153.70 157.35 153.70 154.25 9,638,219 +0.42(+0.27%)
Dec 20, 2018 157.85 158.38 152.82 153.83 6,431,221 -4.85(-3.06%)
Dec 19, 2018 160.27 162.07 158.17 158.69 4,383,481 -0.49(-0.31%)
Dec 18, 2018 161.42 161.74 158.60 159.18 4,819,432 -0.96(-0.60%)
Dec 17, 2018 161.91 162.64 159.61 160.13 5,155,823 -2.21(-1.36%)
Dec 14, 2018 164.09 164.09 161.38 162.35 5,024,193 -2.78(-1.68%)
Dec 13, 2018 162.97 165.42 162.81 165.13 2,950,644 +2.61(+1.61%)
Dec 12, 2018 162.91 163.72 161.51 162.51 3,414,846 -0.10(-0.06%)
Dec 11, 2018 165.25 165.48 161.97 162.61 3,014,088 -0.94(-0.57%)
Dec 10, 2018 162.05 163.94 159.92 163.55 3,482,885 +1.50(+0.92%)
Dec 07, 2018 164.15 165.81 161.80 162.05 3,486,260 -2.20(-1.34%)
Dec 06, 2018 161.86 164.53 161.29 164.26 5,460,871 +0.36(+0.22%)
Dec 04, 2018 164.56 166.59 163.77 163.90 5,008,387 -0.29(-0.18%)
Dec 03, 2018 166.61 166.89 163.57 164.19 4,963,545 -2.78(-1.67%)
Nov 30, 2018 166.82 167.61 165.42 166.97 7,491,638 +0.36(+0.22%)
Nov 29, 2018 167.89 168.03 166.03 166.61 5,238,993 +1.24(+0.75%)
Nov 28, 2018 163.71 165.54 162.61 165.37 3,724,957 +2.83(+1.74%)
Nov 27, 2018 161.39 162.54 161.26 162.53 2,488,772 +0.65(+0.40%)
Nov 26, 2018 160.57 162.06 160.28 161.88 4,165,180 +1.72(+1.08%)
Nov 23, 2018 160.67 161.10 159.40 160.15 1,985,220 -0.69(-0.43%)
Nov 21, 2018 160.85 160.85 160.85 0 -0.87(-0.54%)
Nov 20, 2018 163.45 164.29 161.12 161.72 4,212,548 -2.65(-1.61%)
Nov 19, 2018 165.27 166.29 163.55 164.37 4,212,157 -0.76(-0.46%)
Nov 16, 2018 161.54 165.29 161.47 165.14 4,270,563 +3.55(+2.20%)
Nov 15, 2018 161.07 161.96 159.79 161.59 3,806,699 -0.25(-0.16%)
Nov 14, 2018 162.17 162.94 161.41 161.84 3,862,912 -0.14(-0.09%)
Nov 13, 2018 161.92 162.79 161.38 161.99 2,678,764 -0.32(-0.20%)
Nov 12, 2018 163.69 164.99 161.78 162.30 3,472,206 -1.38(-0.84%)
Nov 09, 2018 163.74 164.25 162.92 163.68 3,677,133 +0.41(+0.25%)
Nov 08, 2018 162.23 163.77 162.05 163.28 3,752,053 +1.08(+0.67%)
Nov 07, 2018 161.10 162.40 160.11 162.20 4,829,003 +1.35(+0.84%)
Nov 06, 2018 158.48 160.97 158.01 160.84 5,524,870 +2.04(+1.29%)
Nov 05, 2018 156.18 159.42 155.81 158.80 5,343,480 +3.20(+2.06%)
Nov 02, 2018 155.33 155.81 153.17 155.59 4,760,620 +1.65(+1.07%)
Nov 01, 2018 155.52 156.12 153.79 153.95 4,203,984 -1.78(-1.14%)
Oct 31, 2018 157.41 157.54 155.26 155.73 6,162,307 -1.40(-0.89%)
Oct 30, 2018 152.74 157.21 152.68 157.13 6,338,666 +4.63(+3.04%)
Oct 29, 2018 154.05 155.07 151.61 152.50 3,958,542 -0.10(-0.06%)
Oct 26, 2018 153.70 153.99 151.94 152.59 5,386,653 -1.73(-1.12%)
Oct 25, 2018 156.31 156.93 153.70 154.33 5,176,693 -1.80(-1.15%)
Oct 24, 2018 155.05 156.69 153.55 156.12 8,934,031 +0.18(+0.11%)
Oct 23, 2018 150.71 156.58 150.09 155.95 14,674,691 +9.26(+6.31%)
Oct 22, 2018 147.87 149.49 146.30 146.69 6,473,119 -0.76(-0.51%)
Oct 19, 2018 146.47 148.02 146.40 147.44 3,987,139 +0.60(+0.41%)
Oct 18, 2018 146.69 147.88 145.93 146.84 3,837,951 +0.03(+0.02%)
Oct 17, 2018 144.78 147.65 144.47 146.81 4,098,762 +2.38(+1.65%)
Oct 16, 2018 143.88 144.78 143.40 144.43 4,651,365 +0.35(+0.24%)
Oct 15, 2018 144.98 145.66 144.05 144.08 4,845,980 -0.13(-0.09%)
Oct 12, 2018 144.31 145.22 142.49 144.21 3,914,550 +0.75(+0.52%)
Oct 11, 2018 146.49 147.60 142.45 143.46 6,168,941 -4.75(-3.21%)
Oct 10, 2018 151.40 151.41 148.09 148.22 4,759,960 -1.28(-0.86%)
Oct 09, 2018 148.03 150.15 147.72 149.50 4,723,306 +1.81(+1.23%)
Oct 08, 2018 146.35 148.04 146.24 147.69 2,908,522 +1.06(+0.72%)
Oct 05, 2018 146.34 147.44 145.95 146.63 3,206,273 +0.68(+0.46%)
Oct 04, 2018 145.15 146.19 144.81 145.96 3,669,681 +1.00(+0.69%)
Oct 03, 2018 146.22 147.54 144.70 144.95 4,351,075 -0.46(-0.31%)
Oct 02, 2018 146.44 147.04 145.41 145.41 3,488,663 -1.31(-0.89%)
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.