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 )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 220.23 220.49 218.65 220.00 3,033,792 +0.30(+0.14%)
May 27, 2021 217.97 219.91 217.40 219.70 5,604,727 +2.35(+1.08%)
May 26, 2021 218.70 218.70 217.18 217.35 1,672,265 +0.20(+0.09%)
May 25, 2021 217.19 217.75 215.82 217.16 2,866,904 +0.21(+0.10%)
May 24, 2021 216.58 217.63 216.11 216.94 1,949,219 +0.63(+0.29%)
May 21, 2021 217.42 218.34 215.45 216.32 2,780,728 -0.88(-0.41%)
May 20, 2021 215.83 218.92 215.68 217.20 2,020,858 +1.90(+0.88%)
May 19, 2021 215.37 215.74 213.45 215.30 3,171,701 -1.66(-0.77%)
May 18, 2021 216.92 218.20 216.70 216.96 3,114,085 +0.23(+0.11%)
May 17, 2021 215.91 217.31 215.39 216.73 1,743,580 -0.04(-0.02%)
May 14, 2021 215.82 217.63 215.60 216.76 2,077,177 +1.82(+0.85%)
May 13, 2021 213.29 216.16 213.17 214.94 3,013,734 +1.71(+0.80%)
May 12, 2021 217.13 218.50 212.88 213.23 3,418,406 -5.54(-2.53%)
May 11, 2021 222.15 222.45 217.21 218.77 3,237,484 -3.04(-1.37%)
May 10, 2021 219.93 222.56 219.93 221.81 2,171,091 +2.12(+0.97%)
May 07, 2021 219.83 220.51 218.89 219.68 1,503,873 -0.02(-0.01%)
May 06, 2021 220.34 220.44 218.12 219.70 1,959,138 -0.17(-0.08%)
May 05, 2021 219.01 220.16 216.62 219.87 2,214,183 +1.10(+0.50%)
May 04, 2021 219.49 220.89 218.19 218.77 2,704,283 -1.59(-0.72%)
May 03, 2021 222.63 222.81 220.19 220.36 2,627,632 -0.49(-0.22%)
Apr 30, 2021 218.90 221.04 218.78 220.84 2,822,667 +0.81(+0.37%)
Apr 29, 2021 218.89 220.58 217.61 220.03 3,363,729 +2.62(+1.20%)
Apr 28, 2021 220.02 220.25 217.27 217.41 2,968,132 -2.40(-1.09%)
Apr 27, 2021 217.56 220.42 217.41 219.81 2,804,818 +2.50(+1.15%)
Apr 26, 2021 219.63 220.16 216.94 217.32 2,662,022 -2.12(-0.97%)
Apr 23, 2021 218.70 220.06 218.06 219.44 2,285,286 +1.52(+0.70%)
Apr 22, 2021 217.80 218.94 216.97 217.93 1,966,474 +0.65(+0.30%)
Apr 21, 2021 218.24 218.77 216.89 217.27 2,208,337 -0.70(-0.32%)
Apr 20, 2021 216.32 218.16 216.17 217.97 2,015,327 +1.12(+0.52%)
Apr 19, 2021 218.07 218.24 215.93 216.85 2,410,038 -1.19(-0.54%)
Apr 16, 2021 218.57 219.14 217.32 218.04 2,880,071 +1.68(+0.78%)
Apr 15, 2021 214.98 216.43 214.41 216.35 2,205,377 +0.91(+0.42%)
Apr 14, 2021 216.30 216.36 214.77 215.45 2,276,073 -0.94(-0.44%)
Apr 13, 2021 215.57 216.71 214.87 216.39 2,748,406 +0.34(+0.16%)
Apr 12, 2021 216.54 217.38 215.62 216.05 2,450,822 -0.49(-0.22%)
Apr 09, 2021 215.33 216.66 214.10 216.54 2,917,272 +1.15(+0.53%)
Apr 08, 2021 217.60 217.78 214.41 215.39 2,963,501 -2.21(-1.01%)
Apr 07, 2021 216.73 217.78 216.32 217.60 2,726,584 +0.66(+0.30%)
Apr 06, 2021 214.88 217.28 213.96 216.94 3,453,656 +2.86(+1.34%)
Apr 05, 2021 211.98 214.69 211.59 214.08 3,064,053 +3.41(+1.62%)
Apr 01, 2021 210.17 211.62 208.87 210.68 2,609,617 +1.00(+0.48%)
Mar 31, 2021 209.55 211.87 209.54 209.68 3,809,686 -0.78(-0.37%)
Mar 30, 2021 211.54 212.37 209.75 210.46 2,585,302 -2.22(-1.04%)
Mar 29, 2021 210.32 213.17 209.82 212.68 3,868,892 +2.00(+0.95%)
Mar 26, 2021 209.73 210.74 208.07 210.68 3,488,327 +0.94(+0.45%)
Mar 25, 2021 210.62 210.78 208.08 209.73 3,473,964 +0.14(+0.07%)
Mar 24, 2021 210.78 212.37 209.58 209.59 2,610,931 -0.30(-0.14%)
Mar 23, 2021 209.51 211.79 209.31 209.89 2,986,675 -0.66(-0.31%)
Mar 22, 2021 208.97 212.27 208.28 210.54 4,511,107 +2.46(+1.18%)
Mar 19, 2021 208.38 210.65 206.74 208.08 8,251,851 -0.43(-0.21%)
Mar 18, 2021 209.24 210.81 207.12 208.51 3,479,258 -1.13(-0.54%)
Mar 17, 2021 210.07 210.39 205.81 209.65 5,601,851 +3.98(+1.93%)
Mar 16, 2021 205.41 207.02 203.15 205.67 3,830,614 -0.56(-0.27%)
Mar 15, 2021 199.86 206.32 199.72 206.23 5,859,379 +7.60(+3.82%)
Mar 12, 2021 198.36 200.41 197.78 198.64 3,012,519 +0.72(+0.36%)
Mar 11, 2021 200.84 201.34 197.84 197.92 3,866,869 -1.63(-0.82%)
Mar 10, 2021 195.37 199.84 194.80 199.54 3,683,461 +4.45(+2.28%)
Mar 09, 2021 197.04 197.57 194.84 195.09 3,895,629 -0.52(-0.27%)
Mar 08, 2021 194.30 197.00 193.77 195.62 3,373,832 +1.63(+0.84%)
Mar 05, 2021 192.47 194.79 189.86 193.99 3,857,128 +2.37(+1.24%)
Mar 04, 2021 192.85 194.10 189.65 191.62 4,192,265 -0.92(-0.48%)
Mar 03, 2021 194.13 195.50 192.34 192.54 3,727,138 -2.67(-1.37%)
Mar 02, 2021 194.58 196.35 192.88 195.20 3,224,091 +0.39(+0.20%)
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.