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

McKesson Corp (NY: MCK )

543.30 +3.36 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Jul 31, 2023 402.50 402.50 393.72 400.79 1,127,029 -0.49(-0.12%)
Jul 28, 2023 404.58 405.97 399.81 401.28 809,675 -2.61(-0.65%)
Jul 27, 2023 401.38 406.51 399.02 403.88 1,070,209 +1.71(+0.43%)
Jul 26, 2023 407.57 409.89 401.64 402.17 1,030,502 -7.45(-1.82%)
Jul 25, 2023 409.32 410.75 407.57 409.62 706,185 -1.90(-0.46%)
Jul 24, 2023 412.53 415.48 410.37 411.52 416,663 -1.07(-0.26%)
Jul 21, 2023 417.12 418.14 412.37 412.59 548,782 -4.50(-1.08%)
Jul 20, 2023 412.98 418.82 411.05 417.09 571,296 +7.75(+1.89%)
Jul 19, 2023 407.15 409.91 401.86 409.34 760,318 +0.35(+0.09%)
Jul 18, 2023 410.87 413.14 408.20 409.00 424,717 -1.03(-0.25%)
Jul 17, 2023 408.21 411.22 406.44 410.02 590,130 +2.16(+0.53%)
Jul 14, 2023 409.19 412.19 406.22 407.86 591,957 -0.19(-0.05%)
Jul 13, 2023 409.70 410.39 407.81 408.05 596,484 +0.92(+0.22%)
Jul 12, 2023 410.08 412.33 405.36 407.13 880,076 -4.93(-1.20%)
Jul 11, 2023 412.38 415.41 409.68 412.06 540,677 -1.04(-0.25%)
Jul 10, 2023 413.06 417.13 411.99 413.10 557,341 -0.04(-0.01%)
Jul 07, 2023 413.17 416.50 411.77 413.14 668,541 -1.11(-0.27%)
Jul 06, 2023 417.33 418.51 410.96 414.24 792,148 -2.87(-0.69%)
Jul 05, 2023 420.00 420.24 413.86 417.11 765,129 -2.00(-0.48%)
Jul 03, 2023 421.06 422.33 414.05 419.11 403,619 -6.48(-1.52%)
Jun 30, 2023 419.86 428.03 419.86 425.60 883,859 +6.40(+1.53%)
Jun 29, 2023 413.43 420.25 412.68 419.19 705,144 +5.65(+1.37%)
Jun 28, 2023 412.92 414.59 410.27 413.55 428,728 +0.48(+0.12%)
Jun 27, 2023 406.54 413.88 405.37 413.07 499,655 +0.64(+0.15%)
Jun 26, 2023 414.20 414.40 410.54 412.43 393,545 -1.66(-0.40%)
Jun 23, 2023 416.58 417.65 412.92 414.09 1,020,811 -1.44(-0.35%)
Jun 22, 2023 413.27 416.98 410.08 415.54 632,731 +2.74(+0.66%)
Jun 21, 2023 409.88 416.08 409.08 412.80 841,211 +4.11(+1.01%)
Jun 20, 2023 404.70 410.96 404.04 408.69 742,050 +4.11(+1.02%)
Jun 16, 2023 398.02 406.16 398.02 404.57 1,497,095 +6.11(+1.53%)
Jun 15, 2023 391.82 398.92 390.90 398.47 756,748 +31.92(+8.71%)
May 08, 2023 363.18 367.72 362.10 366.55 1,196,812 +2.68(+0.74%)
May 05, 2023 354.94 365.85 353.66 363.87 1,439,095 +10.77(+3.05%)
May 04, 2023 351.71 355.53 350.41 353.10 1,047,449 +0.62(+0.17%)
May 03, 2023 360.66 361.28 352.27 352.48 813,492 -6.54(-1.82%)
May 02, 2023 351.32 360.32 351.32 359.03 1,476,406 +6.95(+1.97%)
May 01, 2023 363.16 363.16 351.75 352.07 1,427,822 -10.17(-2.81%)
Apr 28, 2023 360.85 364.00 360.13 362.25 923,094 +0.43(+0.12%)
Apr 27, 2023 356.65 363.32 354.90 361.82 1,218,127 +4.55(+1.27%)
Apr 26, 2023 358.78 361.25 355.01 357.28 775,977 -4.03(-1.11%)
Apr 25, 2023 360.92 363.00 359.92 361.30 1,000,364 +1.36(+0.38%)
Apr 24, 2023 357.96 360.91 356.68 359.94 569,036 +2.05(+0.57%)
Apr 21, 2023 360.73 361.06 356.13 357.89 663,614 +0.59(+0.16%)
Apr 20, 2023 353.48 357.39 352.46 357.31 696,347 +3.70(+1.05%)
Apr 19, 2023 358.12 358.96 352.25 353.61 786,454 -4.68(-1.31%)
Apr 18, 2023 361.93 362.32 357.07 358.29 694,002 -3.00(-0.83%)
Apr 17, 2023 359.21 361.37 355.94 361.29 809,452 +1.27(+0.35%)
Apr 14, 2023 362.85 364.07 358.10 360.02 1,554,709 -2.31(-0.64%)
Apr 13, 2023 361.19 365.37 360.78 362.33 1,034,641 +1.75(+0.49%)
Apr 12, 2023 362.92 364.13 357.92 360.58 808,800 -3.59(-0.99%)
Apr 11, 2023 368.54 369.64 363.28 364.17 853,092 -4.57(-1.24%)
Apr 10, 2023 367.83 369.37 363.69 368.74 769,262 +0.68(+0.18%)
Apr 06, 2023 373.01 374.13 367.65 368.07 671,444 -3.06(-0.83%)
Apr 05, 2023 363.70 371.82 362.43 371.13 1,182,601 +10.12(+2.80%)
Apr 04, 2023 360.02 362.08 358.19 361.01 899,377 -0.78(-0.21%)
Apr 03, 2023 356.62 363.01 355.01 361.78 1,021,039 +7.68(+2.17%)
Mar 31, 2023 357.72 359.52 353.28 354.10 844,960 -1.72(-0.48%)
Mar 30, 2023 356.04 356.60 352.26 355.82 824,015 +0.62(+0.17%)
Mar 29, 2023 353.24 356.13 352.61 355.21 799,577 +2.67(+0.76%)
Mar 28, 2023 347.81 354.08 347.75 352.54 889,506 +5.05(+1.45%)
Mar 27, 2023 348.29 349.23 345.55 347.49 591,580 +2.82(+0.82%)
Mar 24, 2023 333.33 345.54 332.96 344.67 1,017,382 +10.67(+3.20%)
Mar 23, 2023 338.07 338.99 333.24 333.99 864,246 -5.96(-1.75%)
Mar 22, 2023 345.59 347.92 339.87 339.95 592,942 -5.62(-1.63%)
Mar 21, 2023 345.50 346.73 342.41 345.57 771,855 +2.21(+0.64%)
Mar 20, 2023 339.30 345.08 338.29 343.36 894,206 +5.87(+1.74%)
Mar 17, 2023 337.41 338.20 333.46 337.50 2,428,552 -0.57(-0.17%)
Mar 16, 2023 330.58 338.42 330.58 338.06 757,823 +4.55(+1.36%)
Mar 15, 2023 331.70 334.25 329.94 333.52 738,246 -1.14(-0.34%)
Mar 14, 2023 336.15 337.44 331.41 334.66 923,598 +1.09(+0.33%)
Mar 13, 2023 332.37 340.77 332.06 333.57 885,186 -0.80(-0.24%)
Mar 10, 2023 334.61 340.96 332.95 334.36 1,045,846 +0.23(+0.07%)
Mar 09, 2023 338.12 338.41 331.44 334.13 1,063,635 -2.30(-0.68%)
Mar 08, 2023 336.15 337.44 334.29 336.43 982,246 +0.94(+0.28%)
Mar 07, 2023 346.26 346.92 334.70 335.49 1,730,396 -10.50(-3.04%)
Mar 06, 2023 342.73 346.03 339.33 345.99 1,553,918 +2.21(+0.64%)
Mar 03, 2023 346.64 348.04 341.06 343.78 1,496,855 -1.66(-0.48%)
Mar 02, 2023 349.79 349.96 344.33 345.44 965,484 -4.39(-1.25%)
Mar 01, 2023 346.43 350.20 345.45 349.83 723,404 +1.93(+0.55%)
Feb 28, 2023 352.00 352.69 345.90 347.90 1,282,822 -4.97(-1.41%)
Feb 27, 2023 357.58 358.43 351.35 352.87 762,711 -3.76(-1.06%)
Feb 24, 2023 357.49 358.27 353.40 356.63 658,026 -1.18(-0.33%)
Feb 23, 2023 358.48 362.40 353.18 357.82 1,164,837 -0.37(-0.10%)
Feb 22, 2023 359.26 360.61 357.49 358.18 513,466 -0.81(-0.22%)
Feb 21, 2023 364.16 365.52 358.87 358.99 857,833 -5.31(-1.46%)
Feb 17, 2023 361.16 366.37 360.59 364.30 836,097 +3.09(+0.85%)
Feb 16, 2023 360.47 363.73 358.47 361.21 594,219 +0.11(+0.03%)
Feb 15, 2023 362.21 363.62 360.42 361.10 871,021 -2.19(-0.60%)
Feb 14, 2023 365.39 367.65 363.20 363.30 844,899 -1.10(-0.30%)
Feb 13, 2023 365.85 366.85 363.49 364.40 634,928 -1.10(-0.30%)
Feb 10, 2023 361.74 367.05 361.74 365.50 926,070 +5.67(+1.58%)
Feb 09, 2023 365.32 367.41 359.73 359.83 1,023,967 -4.29(-1.18%)
Feb 08, 2023 361.07 367.31 360.80 364.12 766,322 +3.05(+0.84%)
Feb 07, 2023 355.20 362.00 353.25 361.07 960,135 +5.44(+1.53%)
Feb 06, 2023 361.48 364.44 355.14 355.63 1,344,760 -4.42(-1.23%)
Feb 03, 2023 364.66 370.43 359.02 360.05 1,329,829 -3.87(-1.06%)
Feb 02, 2023 373.38 378.64 353.05 363.92 2,711,243 -4.47(-1.21%)
Feb 01, 2023 372.08 376.11 366.86 368.39 1,750,982 -7.65(-2.03%)
Jan 31, 2023 375.42 377.41 371.02 376.04 1,261,168 -0.01(-0.00%)
Jan 30, 2023 377.07 380.57 375.75 376.05 679,590 -0.51(-0.13%)
Jan 27, 2023 382.55 384.87 375.84 376.55 756,063 -4.89(-1.28%)
Jan 26, 2023 374.36 381.46 372.47 381.44 864,272 +8.01(+2.15%)
Jan 25, 2023 373.42 378.30 373.30 373.43 992,348 -0.45(-0.12%)
Jan 24, 2023 373.28 374.61 365.85 373.87 925,427 +1.46(+0.39%)
Jan 23, 2023 375.71 378.39 372.28 372.41 1,140,199 -2.99(-0.80%)
Jan 20, 2023 377.52 377.81 372.01 375.40 1,471,969 -0.68(-0.18%)
Jan 19, 2023 375.83 377.32 373.21 376.08 795,765 +0.32(+0.08%)
Jan 18, 2023 379.26 381.75 375.64 375.76 739,503 -5.03(-1.32%)
Jan 17, 2023 379.15 382.67 378.44 380.79 809,302 +1.65(+0.43%)
Jan 13, 2023 376.98 381.56 376.95 379.15 706,745 +0.96(+0.25%)
Jan 12, 2023 376.91 380.39 374.96 378.18 761,317 +0.04(+0.01%)
Jan 11, 2023 382.29 382.29 377.77 378.14 963,249 -1.86(-0.49%)
Jan 10, 2023 379.06 380.60 377.12 380.00 747,689 +0.70(+0.19%)
Jan 09, 2023 383.29 388.76 379.30 379.30 1,099,607 -4.06(-1.06%)
Jan 06, 2023 375.36 383.98 374.44 383.36 1,000,771 +11.92(+3.21%)
Jan 05, 2023 371.39 371.51 368.51 371.44 1,083,243 +0.04(+0.01%)
Jan 04, 2023 371.00 373.02 366.28 371.40 966,178 -0.32(-0.09%)
Jan 03, 2023 370.14 372.77 365.43 371.72 737,940 -0.78(-0.21%)
Dec 30, 2022 372.40 373.45 368.84 372.50 502,746 +0.00(+0.00%)
Dec 29, 2022 376.03 376.49 371.16 372.50 653,096 -2.37(-0.63%)
Dec 28, 2022 377.75 379.07 374.57 374.88 788,485 -2.66(-0.70%)
Dec 27, 2022 382.05 382.37 377.11 377.54 848,805 -3.46(-0.91%)
Dec 23, 2022 379.33 382.53 377.71 380.99 517,744 +1.87(+0.49%)
Dec 22, 2022 377.75 383.73 376.57 379.13 757,712 +1.32(+0.35%)
Dec 21, 2022 374.86 378.38 372.59 377.81 749,952 +4.88(+1.31%)
Dec 20, 2022 373.50 376.93 372.91 372.93 1,117,228 +0.01(+0.00%)
Dec 19, 2022 370.13 378.28 369.21 372.92 1,501,551 +2.88(+0.78%)
Dec 16, 2022 362.43 370.82 360.55 370.04 2,871,045 +4.33(+1.18%)
Dec 15, 2022 369.17 369.44 363.46 365.71 1,455,639 -4.00(-1.08%)
Dec 14, 2022 369.87 371.55 363.15 369.71 1,581,456 +1.21(+0.33%)
Dec 13, 2022 374.67 374.81 365.38 368.50 1,264,604 -6.61(-1.76%)
Dec 12, 2022 369.40 375.21 366.69 375.11 990,494 +6.29(+1.71%)
Dec 09, 2022 377.14 377.14 367.84 368.82 1,238,034 -10.16(-2.68%)
Dec 08, 2022 383.31 385.23 377.81 378.98 808,915 -3.84(-1.00%)
Dec 07, 2022 377.77 385.28 376.95 382.82 1,149,420 +7.42(+1.98%)
Dec 06, 2022 379.50 381.10 372.60 375.40 972,583 -4.37(-1.15%)
Dec 05, 2022 380.09 381.02 375.39 379.77 870,904 -4.38(-1.14%)
Dec 02, 2022 375.97 386.73 375.16 384.15 1,060,070 +7.08(+1.88%)
Dec 01, 2022 379.83 381.96 376.49 377.07 934,112 -1.95(-0.51%)
Nov 30, 2022 377.30 379.64 372.15 379.02 2,075,063 +0.44(+0.12%)
Nov 29, 2022 376.26 380.21 375.01 378.58 879,075 +1.43(+0.38%)
Nov 28, 2022 379.32 383.71 376.83 377.15 1,027,101 -2.98(-0.78%)
Nov 25, 2022 380.38 383.79 377.72 380.13 333,194 +2.57(+0.68%)
Nov 23, 2022 374.99 378.33 374.64 377.56 745,933 +3.00(+0.80%)
Nov 22, 2022 369.06 376.18 367.39 374.56 1,074,431 +8.87(+2.42%)
Nov 21, 2022 366.32 369.00 364.12 365.70 800,077 -0.93(-0.25%)
Nov 18, 2022 365.93 369.27 363.06 366.63 865,820 +3.15(+0.87%)
Nov 17, 2022 358.78 364.89 357.25 363.48 923,185 +3.32(+0.92%)
Nov 16, 2022 352.91 364.73 352.91 360.16 1,255,325 +9.44(+2.69%)
Nov 15, 2022 355.22 356.09 345.80 350.71 1,428,604 -7.34(-2.05%)
Nov 14, 2022 355.84 364.96 354.22 358.05 1,229,470 +4.83(+1.37%)
Nov 11, 2022 361.25 362.47 338.45 353.22 3,056,601 -13.99(-3.81%)
Nov 10, 2022 387.74 389.11 363.23 367.22 1,944,583 -15.77(-4.12%)
Nov 09, 2022 387.42 391.41 382.58 382.98 904,068 -4.51(-1.16%)
Nov 08, 2022 390.50 391.39 385.06 387.50 1,253,426 -4.99(-1.27%)
Nov 07, 2022 391.88 395.88 389.07 392.48 578,473 -0.84(-0.21%)
Nov 04, 2022 394.35 398.41 383.11 393.32 1,257,828 -0.92(-0.23%)
Nov 03, 2022 384.53 398.27 380.08 394.25 1,221,806 +7.72(+2.00%)
Nov 02, 2022 378.83 386.52 1,639,961 +7.69(+2.03%)
Nov 01, 2022 384.75 386.33 378.09 378.84 1,531,792 -7.27(-1.88%)
Oct 31, 2022 389.18 390.81 385.18 386.11 1,155,196 -5.31(-1.36%)
Oct 28, 2022 386.19 392.68 384.83 391.41 893,145 +6.59(+1.71%)
Oct 27, 2022 383.69 386.27 381.78 384.82 979,570 +2.64(+0.69%)
Oct 26, 2022 383.83 386.37 380.71 382.18 1,005,977 +2.96(+0.78%)
Oct 25, 2022 374.24 380.57 374.24 379.22 935,027 +3.29(+0.88%)
Oct 24, 2022 371.79 378.33 370.82 375.93 1,127,715 +8.40(+2.29%)
Oct 21, 2022 354.99 369.07 353.53 367.53 1,041,650 +11.35(+3.19%)
Oct 20, 2022 358.41 358.92 354.55 356.18 686,388 -1.46(-0.41%)
Oct 19, 2022 358.24 363.70 355.66 357.64 799,091 -0.22(-0.06%)
Oct 18, 2022 355.95 359.78 352.68 357.86 873,840 +6.34(+1.80%)
Oct 17, 2022 351.65 353.58 350.20 351.52 842,172 +1.82(+0.52%)
Oct 14, 2022 353.20 354.93 346.04 349.69 733,215 -1.81(-0.51%)
Oct 13, 2022 337.66 352.34 336.31 351.50 1,206,819 +9.00(+2.63%)
Oct 12, 2022 350.23 352.10 342.46 342.50 799,717 -6.11(-1.75%)
Oct 11, 2022 342.72 353.01 342.11 348.60 694,492 +4.19(+1.22%)
Oct 10, 2022 344.22 347.81 343.74 344.41 604,258 +0.63(+0.18%)
Oct 07, 2022 345.00 347.21 342.20 343.77 684,934 -4.18(-1.20%)
Oct 06, 2022 350.03 352.04 347.66 347.95 590,493 -3.45(-0.98%)
Oct 05, 2022 350.20 354.44 348.33 351.40 503,434 -0.98(-0.28%)
Oct 04, 2022 345.80 353.08 343.17 352.38 884,463 +8.55(+2.49%)
Oct 03, 2022 339.23 345.42 336.50 343.83 770,200 +6.81(+2.02%)
Sep 30, 2022 340.48 343.67 336.65 337.02 866,586 -2.11(-0.62%)
Sep 29, 2022 346.14 346.14 335.65 339.13 664,850 -6.88(-1.99%)
Sep 28, 2022 345.33 348.06 338.18 346.01 1,118,084 +7.41(+2.19%)
Sep 27, 2022 342.50 346.57 338.28 338.61 943,765 -1.40(-0.41%)
Sep 26, 2022 337.89 342.51 337.45 340.01 716,233 -0.39(-0.11%)
Sep 23, 2022 341.74 342.00 335.42 340.39 822,046 -3.66(-1.06%)
Sep 22, 2022 342.83 347.04 341.13 344.05 1,121,231 +1.48(+0.43%)
Sep 21, 2022 345.91 350.73 342.31 342.57 777,001 -0.09(-0.03%)
Sep 20, 2022 343.84 345.27 339.84 342.66 675,256 -3.36(-0.97%)
Sep 19, 2022 340.25 346.75 337.25 346.02 1,145,235 +2.68(+0.78%)
Sep 16, 2022 336.86 344.40 335.64 343.35 2,122,419 +5.19(+1.53%)
Sep 15, 2022 341.06 341.19 334.35 338.16 981,479 -0.38(-0.11%)
Sep 14, 2022 345.20 345.90 335.54 338.54 1,551,926 -6.44(-1.87%)
Sep 13, 2022 356.98 356.98 344.33 344.97 1,147,178 -15.71(-4.35%)
Sep 12, 2022 363.58 366.43 358.65 360.68 1,019,772 -2.46(-0.68%)
Sep 09, 2022 367.75 367.90 362.89 363.14 1,003,911 -3.92(-1.07%)
Sep 08, 2022 364.13 368.69 363.02 367.06 925,720 +3.17(+0.87%)
Sep 07, 2022 357.70 364.53 354.31 363.88 806,611 +6.11(+1.71%)
Sep 06, 2022 360.95 364.86 355.77 357.78 1,116,129 -3.00(-0.83%)
Sep 02, 2022 362.30 367.79 359.75 360.77 955,454 -0.01(-0.00%)
Sep 01, 2022 363.85 366.24 358.01 360.78 1,376,907 -3.14(-0.86%)
Aug 31, 2022 360.37 366.49 359.74 363.92 1,592,833 +3.50(+0.97%)
Aug 30, 2022 360.21 361.36 354.54 360.42 1,113,632 +0.98(+0.27%)
Aug 29, 2022 350.93 363.42 347.65 359.44 1,037,570 +6.17(+1.75%)
Aug 26, 2022 363.17 364.33 353.19 353.27 687,085 -10.00(-2.75%)
Aug 25, 2022 360.44 363.58 358.62 363.27 976,821 +3.63(+1.01%)
Aug 24, 2022 360.77 361.81 358.48 359.64 781,755 -0.79(-0.22%)
Aug 23, 2022 363.72 364.55 360.19 360.43 564,415 -4.06(-1.11%)
Aug 22, 2022 365.55 368.31 363.63 364.49 968,892 -2.86(-0.78%)
Aug 19, 2022 366.35 369.32 363.39 367.35 884,711 +2.43(+0.66%)
Aug 18, 2022 364.45 365.79 360.75 364.93 660,362 +1.18(+0.32%)
Aug 17, 2022 368.39 370.09 363.13 363.75 885,024 -6.41(-1.73%)
Aug 16, 2022 366.67 371.53 366.67 370.16 641,753 +2.37(+0.64%)
Aug 15, 2022 360.50 368.25 358.11 367.79 963,827 +6.19(+1.71%)
Aug 12, 2022 354.84 361.80 353.94 361.60 777,405 +6.38(+1.80%)
Aug 11, 2022 355.56 359.61 354.28 355.23 1,125,990 -0.84(-0.24%)
Aug 10, 2022 353.14 356.42 351.54 356.07 961,573 +4.79(+1.36%)
Aug 09, 2022 346.55 355.11 346.13 351.27 1,313,702 +7.32(+2.13%)
Aug 08, 2022 343.53 346.41 341.05 343.96 1,201,417 +0.68(+0.20%)
Aug 05, 2022 333.30 343.56 333.30 343.27 1,178,250 +8.79(+2.63%)
Aug 04, 2022 333.22 345.06 333.22 334.48 1,442,766 +10.61(+3.27%)
Aug 03, 2022 332.74 335.59 322.98 323.88 1,374,542 -7.91(-2.38%)
Aug 02, 2022 341.33 341.75 331.04 331.79 983,545 -7.26(-2.14%)
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.