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 (%)
Jun 30, 2022 238.72 239.05 236.03 237.41 2,901,264 -0.83(-0.35%)
Jun 29, 2022 236.69 239.32 235.70 238.23 3,116,676 +4.72(+2.02%)
Jun 28, 2022 237.58 240.37 233.21 233.51 2,476,771 -4.04(-1.70%)
Jun 27, 2022 238.39 239.22 237.10 237.55 2,141,470 -0.84(-0.35%)
Jun 24, 2022 235.85 238.48 235.11 238.39 3,240,008 +4.16(+1.77%)
Jun 23, 2022 234.35 235.68 231.23 234.23 2,014,446 +0.50(+0.21%)
Jun 22, 2022 229.62 235.16 229.21 233.73 3,176,258 +3.34(+1.45%)
Jun 21, 2022 227.15 230.88 225.15 230.40 3,400,968 +5.01(+2.22%)
Jun 17, 2022 225.23 226.45 223.26 225.38 7,525,072 -0.78(-0.34%)
Jun 16, 2022 227.02 228.21 224.85 226.16 3,402,429 -3.57(-1.55%)
Jun 15, 2022 230.65 232.31 227.06 229.73 3,279,959 +0.13(+0.06%)
Jun 14, 2022 230.75 233.58 229.46 229.60 3,706,906 +0.28(+0.12%)
Jun 13, 2022 223.86 230.88 223.79 229.32 4,884,472 +1.05(+0.46%)
Jun 10, 2022 230.00 230.32 228.06 228.27 2,073,933 -4.60(-1.97%)
Jun 09, 2022 234.27 236.56 232.74 232.87 2,789,817 -3.32(-1.40%)
Jun 08, 2022 238.39 238.94 235.49 236.18 2,185,141 -3.20(-1.34%)
Jun 07, 2022 236.56 240.20 236.11 239.39 2,893,044 +0.84(+0.35%)
Jun 06, 2022 239.52 239.95 237.84 238.55 1,632,366 -0.28(-0.12%)
Jun 03, 2022 238.90 240.66 238.65 238.83 1,912,251 -0.62(-0.26%)
Jun 02, 2022 238.70 239.50 235.47 239.44 2,185,081 +1.05(+0.44%)
Jun 01, 2022 242.13 242.35 237.35 238.39 2,367,553 -2.80(-1.16%)
May 31, 2022 239.08 243.17 237.77 241.19 4,103,667 +0.33(+0.13%)
May 27, 2022 238.60 240.87 237.91 240.87 2,158,018 +3.62(+1.52%)
May 26, 2022 235.25 238.44 234.87 237.25 2,062,420 +3.90(+1.67%)
May 25, 2022 231.98 234.97 231.04 233.35 2,761,997 -0.49(-0.21%)
May 24, 2022 227.13 235.06 227.08 233.84 5,496,905 +6.23(+2.74%)
May 23, 2022 225.46 228.46 223.30 227.60 3,192,670 +3.91(+1.75%)
May 20, 2022 221.27 223.84 218.60 223.69 3,354,153 +4.70(+2.14%)
May 19, 2022 219.47 222.01 218.37 219.00 3,677,653 -1.96(-0.89%)
May 18, 2022 229.00 229.59 220.31 220.96 4,125,692 -10.12(-4.38%)
May 17, 2022 235.25 236.21 229.00 231.08 3,356,897 -2.30(-0.99%)
May 16, 2022 233.78 234.75 230.22 233.38 2,244,718 -0.96(-0.41%)
May 13, 2022 236.35 236.38 231.70 234.34 3,404,127 +0.81(+0.35%)
May 12, 2022 234.60 235.62 230.59 233.52 2,991,458 -0.23(-0.10%)
May 11, 2022 234.56 236.01 232.59 233.75 2,962,650 -1.20(-0.51%)
May 10, 2022 238.11 239.92 234.23 234.95 3,210,877 -1.73(-0.73%)
May 09, 2022 236.21 238.98 236.01 236.68 3,064,012 -3.15(-1.31%)
May 06, 2022 237.35 241.42 236.88 239.83 3,100,096 +1.78(+0.75%)
May 05, 2022 241.84 243.37 236.00 238.05 3,059,416 -5.16(-2.12%)
May 04, 2022 235.41 243.65 235.41 243.21 3,439,313 +8.08(+3.44%)
May 03, 2022 236.58 237.01 231.70 235.13 2,679,073 -0.74(-0.31%)
May 02, 2022 239.90 240.56 231.68 235.87 3,835,691 -2.41(-1.01%)
Apr 29, 2022 243.17 243.72 237.93 238.28 3,558,616 -4.81(-1.98%)
Apr 28, 2022 239.02 245.18 237.24 243.09 3,710,927 +6.74(+2.85%)
Apr 27, 2022 237.15 240.00 236.26 236.34 2,829,299 -1.38(-0.58%)
Apr 26, 2022 239.20 241.38 237.48 237.72 3,083,074 -4.11(-1.70%)
Apr 25, 2022 238.55 242.07 237.10 241.83 2,637,900 +2.59(+1.08%)
Apr 22, 2022 243.86 243.86 239.02 239.24 2,771,163 -4.86(-1.99%)
Apr 21, 2022 246.40 248.26 243.75 244.10 2,590,202 -0.57(-0.23%)
Apr 20, 2022 244.82 246.53 243.69 244.67 2,382,800 +0.43(+0.18%)
Apr 19, 2022 239.12 244.78 239.12 244.24 2,434,792 +4.15(+1.73%)
Apr 18, 2022 238.73 241.46 238.25 240.09 1,491,760 +0.53(+0.22%)
Apr 14, 2022 240.35 242.65 239.49 239.57 2,202,070 -0.78(-0.33%)
Apr 13, 2022 238.47 240.67 238.14 240.35 2,231,313 +2.07(+0.87%)
Apr 12, 2022 239.78 241.27 237.93 238.29 2,849,713 -1.22(-0.51%)
Apr 11, 2022 240.28 241.89 239.01 239.51 2,432,267 -0.97(-0.40%)
Apr 08, 2022 241.99 243.93 239.96 240.48 2,667,614 -2.77(-1.14%)
Apr 07, 2022 239.84 244.32 238.64 243.25 4,226,203 +2.77(+1.15%)
Apr 06, 2022 236.82 241.36 235.24 240.48 3,017,289 +2.82(+1.19%)
Apr 05, 2022 235.35 238.83 234.71 237.66 2,649,637 +1.61(+0.68%)
Apr 04, 2022 236.01 236.46 231.79 236.05 2,615,581 -2.31(-0.97%)
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.