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 )

282.92 +0.90 (+0.32%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 177.95 178.49 176.36 177.32 5,503,031 -0.17(-0.10%)
Oct 30, 2019 174.25 177.59 172.79 177.49 7,024,099 +3.85(+2.22%)
Oct 29, 2019 173.08 174.16 172.76 173.64 4,941,411 +0.76(+0.44%)
Oct 28, 2019 175.77 176.08 172.63 172.88 8,553,655 -2.55(-1.45%)
Oct 25, 2019 176.78 177.28 175.25 175.44 5,295,312 -1.27(-0.72%)
Oct 24, 2019 179.88 179.89 176.50 176.71 5,551,935 -2.88(-1.60%)
Oct 23, 2019 180.39 181.32 178.51 179.58 8,837,311 -0.05(-0.03%)
Oct 22, 2019 184.88 185.03 179.53 179.64 11,460,572 -9.54(-5.04%)
Oct 21, 2019 189.04 190.00 187.90 189.18 4,148,705 +1.22(+0.65%)
Oct 18, 2019 186.43 188.45 186.36 187.96 3,906,035 +1.49(+0.80%)
Oct 17, 2019 187.96 188.85 186.46 186.47 3,720,860 -1.31(-0.70%)
Oct 16, 2019 186.61 188.35 186.43 187.78 3,227,885 +0.97(+0.52%)
Oct 15, 2019 188.91 189.06 186.17 186.80 4,232,888 -1.05(-0.56%)
Oct 14, 2019 187.51 189.33 187.32 187.85 3,436,548 -0.58(-0.31%)
Oct 11, 2019 192.04 192.26 188.11 188.43 4,395,677 -2.47(-1.29%)
Oct 10, 2019 190.90 192.13 190.66 190.90 2,762,937 -0.96(-0.50%)
Oct 09, 2019 190.84 192.44 190.77 191.86 1,950,750 +1.55(+0.81%)
Oct 08, 2019 190.19 192.14 189.28 190.31 2,846,191 -0.73(-0.38%)
Oct 07, 2019 190.30 191.90 190.30 191.04 3,395,756 +0.21(+0.11%)
Oct 04, 2019 190.06 190.85 189.35 190.83 2,470,280 +1.50(+0.79%)
Oct 03, 2019 186.44 189.34 186.00 189.34 3,921,612 +3.39(+1.82%)
Oct 02, 2019 187.44 187.94 185.34 185.95 4,643,334 -2.48(-1.32%)
Oct 01, 2019 190.33 190.84 187.92 188.43 5,549,268 -5.13(-2.65%)
Sep 30, 2019 192.38 194.14 191.84 193.56 2,769,847 +1.40(+0.73%)
Sep 27, 2019 192.07 192.58 191.37 192.16 2,588,087 +0.50(+0.26%)
Sep 26, 2019 193.11 194.42 191.55 191.65 3,391,966 -0.03(-0.01%)
Sep 25, 2019 191.13 192.15 190.21 191.68 2,696,286 +0.55(+0.29%)
Sep 24, 2019 191.56 192.48 190.71 191.13 3,430,533 +0.43(+0.23%)
Sep 23, 2019 188.46 191.54 188.46 190.70 3,725,715 +1.94(+1.03%)
Sep 20, 2019 189.62 190.91 188.74 188.76 6,664,621 -1.02(-0.54%)
Sep 19, 2019 189.65 190.96 189.19 189.78 2,898,973 +0.08(+0.04%)
Sep 18, 2019 189.90 190.10 187.77 189.70 2,825,768 +0.52(+0.28%)
Sep 17, 2019 187.51 190.07 187.05 189.18 4,096,312 +2.21(+1.18%)
Sep 16, 2019 188.68 189.18 186.90 186.97 3,812,478 -2.17(-1.15%)
Sep 13, 2019 191.56 191.81 188.36 189.14 4,206,210 -2.11(-1.10%)
Sep 12, 2019 191.02 192.94 190.48 191.25 3,814,473 +1.76(+0.93%)
Sep 11, 2019 189.03 190.71 187.99 189.49 3,761,452 +0.20(+0.10%)
Sep 10, 2019 194.21 194.21 187.76 189.29 7,107,273 -6.56(-3.35%)
Sep 09, 2019 198.78 198.78 195.76 195.85 2,849,198 -2.50(-1.26%)
Sep 06, 2019 198.15 199.08 197.83 198.35 2,192,403 +0.49(+0.25%)
Sep 05, 2019 198.51 198.62 196.88 197.87 3,052,875 +0.89(+0.45%)
Sep 04, 2019 196.07 197.66 195.17 196.97 2,514,814 +1.24(+0.63%)
Sep 03, 2019 196.46 197.13 194.97 195.74 3,531,021 -0.76(-0.39%)
Aug 30, 2019 198.15 198.32 195.56 196.50 3,032,912 -1.27(-0.64%)
Aug 29, 2019 197.13 198.19 195.82 197.77 3,044,171 +2.22(+1.13%)
Aug 28, 2019 194.25 195.68 193.16 195.55 2,399,854 +1.81(+0.93%)
Aug 27, 2019 195.11 195.40 193.74 193.74 2,308,599 -0.77(-0.40%)
Aug 26, 2019 193.77 194.75 192.09 194.51 2,847,105 +2.02(+1.05%)
Aug 23, 2019 196.54 196.81 191.80 192.49 4,084,150 -4.33(-2.20%)
Aug 22, 2019 197.77 198.08 195.38 196.82 2,844,346 -1.09(-0.55%)
Aug 21, 2019 197.19 197.99 196.14 197.92 2,289,687 +2.01(+1.02%)
Aug 20, 2019 196.26 197.21 195.80 195.91 2,603,717 -0.28(-0.14%)
Aug 19, 2019 197.27 197.47 194.69 196.19 3,034,460 +0.28(+0.14%)
Aug 16, 2019 196.55 197.12 194.86 195.91 2,761,016 +0.18(+0.09%)
Aug 15, 2019 194.15 195.92 193.39 195.73 3,093,519 +1.60(+0.83%)
Aug 14, 2019 196.34 197.05 194.04 194.12 3,605,735 -2.91(-1.48%)
Aug 13, 2019 197.28 197.48 195.52 197.04 3,259,566 +2.37(+1.22%)
Aug 12, 2019 197.68 197.87 194.03 194.67 2,289,799 -3.64(-1.84%)
Aug 09, 2019 195.56 199.01 195.56 198.31 4,219,641 +2.82(+1.44%)
Aug 08, 2019 194.87 197.05 193.85 195.50 4,152,921 +1.06(+0.54%)
Aug 07, 2019 191.24 195.09 189.52 194.44 4,200,932 +2.47(+1.28%)
Aug 06, 2019 188.76 192.39 188.21 191.97 3,312,288 +3.26(+1.72%)
Aug 05, 2019 191.58 192.44 187.80 188.72 4,108,824 -3.61(-1.88%)
Aug 02, 2019 189.48 192.88 189.11 192.33 3,922,898 +2.90(+1.53%)
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.