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 (%)
Aug 31, 2020 197.38 198.74 196.72 197.38 3,137,975 -0.13(-0.07%)
Aug 28, 2020 195.59 199.16 194.62 197.51 3,495,469 +2.50(+1.28%)
Aug 27, 2020 196.98 198.60 194.92 195.01 3,510,716 -1.44(-0.73%)
Aug 26, 2020 194.91 197.06 194.46 196.45 2,520,947 +1.02(+0.52%)
Aug 25, 2020 196.63 196.84 195.03 195.43 2,505,296 +0.03(+0.01%)
Aug 24, 2020 195.07 196.21 193.85 195.40 2,680,410 +0.96(+0.50%)
Aug 21, 2020 192.96 195.00 192.31 194.44 3,791,873 +1.55(+0.81%)
Aug 20, 2020 191.27 193.90 191.25 192.88 2,268,662 +0.34(+0.18%)
Aug 19, 2020 193.20 194.07 191.74 192.54 2,949,750 -0.75(-0.39%)
Aug 18, 2020 192.31 193.39 190.45 193.29 3,179,109 +1.52(+0.79%)
Aug 17, 2020 190.18 192.53 190.10 191.77 2,849,755 +1.51(+0.79%)
Aug 14, 2020 189.27 190.54 188.58 190.26 2,241,740 +0.50(+0.26%)
Aug 13, 2020 189.28 190.47 188.72 189.77 1,953,186 +0.43(+0.23%)
Aug 12, 2020 190.11 190.60 188.75 189.34 2,358,114 +0.94(+0.50%)
Aug 11, 2020 188.40 190.62 187.71 188.40 2,696,595 +0.81(+0.43%)
Aug 10, 2020 187.80 188.55 186.13 187.59 3,028,885 -0.44(-0.23%)
Aug 07, 2020 186.89 188.55 186.82 188.03 3,242,482 +1.31(+0.70%)
Aug 06, 2020 182.68 187.11 182.31 186.73 3,437,525 +3.60(+1.97%)
Aug 05, 2020 183.80 184.26 181.88 183.12 2,482,880 -0.09(-0.05%)
Aug 04, 2020 179.16 183.53 178.60 183.22 4,026,250 +4.56(+2.55%)
Aug 03, 2020 178.59 179.76 177.91 178.66 3,420,654 +0.11(+0.06%)
Jul 31, 2020 178.43 178.91 176.12 178.55 3,476,971 -1.04(-0.58%)
Jul 30, 2020 179.21 180.50 177.30 179.59 2,943,537 -0.74(-0.41%)
Jul 29, 2020 180.40 182.39 179.86 180.32 3,636,873 -0.03(-0.01%)
Jul 28, 2020 182.52 183.70 179.67 180.35 6,584,128 -4.78(-2.58%)
Jul 27, 2020 182.92 186.12 182.62 185.13 4,937,583 +2.50(+1.37%)
Jul 24, 2020 180.94 182.80 179.88 182.63 2,393,859 +1.08(+0.59%)
Jul 23, 2020 182.39 183.13 180.14 181.55 2,940,175 -0.98(-0.54%)
Jul 22, 2020 177.56 183.48 177.42 182.53 3,791,625 +5.18(+2.92%)
Jul 21, 2020 176.75 179.12 176.45 177.35 3,814,284 +1.26(+0.71%)
Jul 20, 2020 175.44 177.16 174.95 176.09 2,347,382 +0.12(+0.07%)
Jul 17, 2020 175.84 176.36 174.73 175.97 2,146,747 +0.51(+0.29%)
Jul 16, 2020 175.64 177.15 174.75 175.46 2,296,027 -0.78(-0.44%)
Jul 15, 2020 178.20 178.29 174.50 176.24 4,064,105 +0.97(+0.55%)
Jul 14, 2020 170.10 175.38 169.77 175.28 4,502,547 +5.33(+3.14%)
Jul 13, 2020 170.57 173.65 169.75 169.94 3,504,745 +0.04(+0.02%)
Jul 10, 2020 168.90 170.42 168.19 169.91 2,953,587 +0.50(+0.30%)
Jul 09, 2020 171.14 171.48 167.83 169.40 2,537,955 -1.40(-0.82%)
Jul 08, 2020 170.48 172.07 169.79 170.80 3,020,333 +0.03(+0.02%)
Jul 07, 2020 172.20 172.64 170.25 170.77 2,610,552 -2.46(-1.42%)
Jul 06, 2020 170.94 173.44 169.23 173.24 3,450,474 +4.58(+2.71%)
Jul 02, 2020 171.86 171.86 168.05 168.66 2,927,145 -1.05(-0.62%)
Jul 01, 2020 169.97 171.34 168.84 169.71 2,386,470 +0.17(+0.10%)
Jun 30, 2020 168.11 170.20 167.16 169.53 3,441,867 +1.53(+0.91%)
Jun 29, 2020 165.95 168.02 164.66 168.00 2,853,184 +2.81(+1.70%)
Jun 26, 2020 167.60 168.01 164.39 165.18 5,557,344 -2.78(-1.65%)
Jun 25, 2020 168.65 169.17 165.72 167.96 3,421,259 -1.41(-0.83%)
Jun 24, 2020 169.98 170.67 166.66 169.37 4,511,482 -2.14(-1.25%)
Jun 23, 2020 174.20 174.37 171.23 171.51 3,211,539 -0.77(-0.45%)
Jun 22, 2020 170.94 172.56 169.92 172.28 3,505,879 +0.83(+0.48%)
Jun 19, 2020 176.72 176.78 171.42 171.45 6,816,841 -2.69(-1.55%)
Jun 18, 2020 174.62 175.29 172.67 174.15 3,430,612 -1.19(-0.68%)
Jun 17, 2020 176.38 177.26 175.00 175.34 3,430,956 +0.43(+0.25%)
Jun 16, 2020 176.45 177.83 172.32 174.91 5,911,054 +0.76(+0.44%)
Jun 15, 2020 169.65 174.72 169.22 174.15 4,895,946 +0.29(+0.17%)
Jun 12, 2020 176.15 176.15 170.43 173.85 4,470,532 +1.53(+0.89%)
Jun 11, 2020 175.44 177.29 171.24 172.32 6,304,563 -7.62(-4.23%)
Jun 10, 2020 183.00 183.39 179.82 179.94 3,759,646 -3.42(-1.86%)
Jun 09, 2020 184.14 185.25 182.89 183.36 4,056,716 -2.88(-1.54%)
Jun 08, 2020 179.83 186.31 179.80 186.24 4,835,146 +5.05(+2.78%)
Jun 05, 2020 181.97 183.94 180.38 181.19 5,144,947 +3.60(+2.03%)
Jun 04, 2020 176.75 178.53 176.10 177.59 3,774,919 -0.05(-0.03%)
Jun 03, 2020 173.21 178.12 172.86 177.64 4,222,725 +5.24(+3.04%)
Jun 02, 2020 173.14 173.29 171.02 172.40 3,398,857 +0.17(+0.10%)
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.