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 )

288.43 -1.48 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 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 (%)
Mar 31, 2020 154.90 157.38 153.19 153.52 4,869,288 -2.58(-1.65%)
Mar 30, 2020 153.12 158.12 151.87 156.10 6,054,617 +3.83(+2.51%)
Mar 27, 2020 151.13 157.59 147.82 152.27 6,937,722 -3.10(-2.00%)
Mar 26, 2020 152.26 158.70 149.48 155.38 8,897,835 +4.06(+2.68%)
Mar 25, 2020 153.19 159.10 147.83 151.32 10,456,156 +0.96(+0.64%)
Mar 24, 2020 138.34 151.32 135.65 150.36 12,571,318 +23.07(+18.13%)
Mar 23, 2020 132.72 142.25 126.73 127.29 11,477,257 -10.58(-7.67%)
Mar 20, 2020 142.60 149.98 137.20 137.87 12,924,823 -0.94(-0.68%)
Mar 19, 2020 125.53 143.76 119.04 138.80 13,754,864 +11.33(+8.89%)
Mar 18, 2020 127.66 131.57 115.34 127.48 13,598,582 -9.58(-6.99%)
Mar 17, 2020 137.43 138.78 125.34 137.06 14,760,362 -1.29(-0.93%)
Mar 16, 2020 145.86 150.33 137.07 138.35 10,059,138 -26.11(-15.88%)
Mar 13, 2020 165.50 166.63 156.16 164.46 8,662,432 +6.50(+4.11%)
Mar 12, 2020 162.27 166.97 157.26 157.96 9,777,688 -16.82(-9.63%)
Mar 11, 2020 179.13 181.73 172.53 174.78 6,059,325 -10.78(-5.81%)
Mar 10, 2020 177.29 185.69 174.45 185.56 6,283,802 +12.07(+6.96%)
Mar 09, 2020 174.24 180.56 170.93 173.49 8,388,435 -11.14(-6.03%)
Mar 06, 2020 179.10 185.30 177.53 184.63 6,850,371 +0.50(+0.27%)
Mar 05, 2020 188.14 189.32 182.28 184.13 4,421,787 -8.08(-4.20%)
Mar 04, 2020 187.48 192.34 186.53 192.21 4,588,762 +6.97(+3.76%)
Mar 03, 2020 187.55 190.95 183.05 185.23 5,508,990 -2.82(-1.50%)
Mar 02, 2020 179.94 188.06 179.36 188.06 6,625,183 +7.78(+4.32%)
Feb 28, 2020 181.97 184.24 175.30 180.28 12,254,563 -5.18(-2.79%)
Feb 27, 2020 191.64 193.76 185.39 185.46 6,939,282 -8.40(-4.33%)
Feb 26, 2020 196.43 197.97 193.53 193.85 4,542,005 -1.85(-0.94%)
Feb 25, 2020 197.99 200.06 194.82 195.70 5,476,601 -1.31(-0.66%)
Feb 24, 2020 194.30 198.54 193.86 197.01 4,572,083 -2.17(-1.09%)
Feb 21, 2020 198.60 199.64 197.73 199.18 3,025,235 +0.73(+0.37%)
Feb 20, 2020 199.44 199.90 196.33 198.45 3,109,886 -0.51(-0.26%)
Feb 19, 2020 200.04 200.15 198.94 198.96 2,388,052 -0.48(-0.24%)
Feb 18, 2020 199.22 200.26 198.99 199.44 2,940,062 -0.87(-0.43%)
Feb 14, 2020 200.68 201.00 199.65 200.30 1,864,584 -0.30(-0.15%)
Feb 13, 2020 199.95 201.49 199.47 200.61 3,092,493 -0.04(-0.02%)
Feb 12, 2020 199.30 200.65 198.48 200.64 3,083,287 +1.60(+0.80%)
Feb 11, 2020 197.45 199.17 197.13 199.05 2,920,371 +2.32(+1.18%)
Feb 10, 2020 195.00 196.79 194.91 196.72 2,513,093 +1.48(+0.76%)
Feb 07, 2020 196.12 196.38 194.77 195.25 2,624,551 -1.16(-0.59%)
Feb 06, 2020 198.12 198.21 196.20 196.41 3,145,494 -1.38(-0.70%)
Feb 05, 2020 198.97 199.09 196.54 197.79 3,155,348 -0.23(-0.12%)
Feb 04, 2020 199.40 199.93 197.68 198.02 3,649,613 -0.52(-0.26%)
Feb 03, 2020 198.37 200.11 197.66 198.54 3,835,846 +1.12(+0.57%)
Jan 31, 2020 198.85 200.31 196.66 197.42 4,249,397 -2.04(-1.02%)
Jan 30, 2020 197.45 199.98 196.37 199.46 3,858,320 +1.60(+0.81%)
Jan 29, 2020 195.32 199.69 194.50 197.86 6,215,154 +3.74(+1.93%)
Jan 28, 2020 193.66 195.80 193.63 194.12 4,176,235 +0.97(+0.50%)
Jan 27, 2020 191.77 194.32 191.27 193.15 3,670,894 -1.75(-0.90%)
Jan 24, 2020 197.62 197.62 194.59 194.91 3,366,635 -2.12(-1.08%)
Jan 23, 2020 194.26 196.99 192.49 197.03 3,660,825 +1.94(+0.99%)
Jan 22, 2020 196.68 197.14 195.04 195.09 2,988,530 +0.26(+0.13%)
Jan 21, 2020 195.03 195.85 193.96 194.83 4,443,172 -0.76(-0.39%)
Jan 17, 2020 195.07 196.32 195.01 195.59 3,837,116 +1.04(+0.54%)
Jan 16, 2020 193.86 194.78 193.04 194.54 2,955,198 +1.00(+0.51%)
Jan 15, 2020 191.29 194.08 191.29 193.55 3,651,082 +2.26(+1.18%)
Jan 14, 2020 189.57 191.59 189.57 191.29 2,842,520 +0.75(+0.39%)
Jan 13, 2020 191.34 191.71 189.85 190.54 3,017,523 -0.70(-0.37%)
Jan 10, 2020 192.32 192.79 191.24 191.24 2,532,535 -1.00(-0.52%)
Jan 09, 2020 190.86 193.18 190.16 192.24 6,472,080 +2.25(+1.19%)
Jan 08, 2020 186.95 190.71 186.56 189.99 5,727,074 +3.03(+1.62%)
Jan 07, 2020 186.26 187.01 185.00 186.96 4,386,908 +0.28(+0.15%)
Jan 06, 2020 184.16 187.09 183.94 186.68 5,050,917 +2.08(+1.12%)
Jan 03, 2020 183.97 185.04 183.47 184.61 2,999,549 -0.66(-0.35%)
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.