Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

259.75 +2.53 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 31, 2024 252.55 257.58 251.87 257.22 6,168,045 +6.78(+2.71%)
May 30, 2024 248.99 251.33 248.48 250.44 3,622,725 +2.68(+1.08%)
May 29, 2024 251.73 252.16 247.55 247.76 4,052,324 -4.14(-1.65%)
May 28, 2024 255.73 257.14 251.01 251.91 4,352,393 -4.54(-1.77%)
May 24, 2024 257.07 258.78 255.86 256.44 3,404,846 +0.18(+0.07%)
May 23, 2024 263.42 263.91 255.94 256.27 5,670,442 -7.79(-2.95%)
May 22, 2024 264.15 265.10 262.84 264.06 1,917,879 -0.10(-0.04%)
May 21, 2024 266.78 267.34 263.73 264.15 2,377,539 -1.99(-0.75%)
May 20, 2024 269.99 270.37 265.56 266.14 2,667,556 -4.48(-1.66%)
May 17, 2024 272.29 272.29 269.17 270.62 2,475,992 -1.12(-0.41%)
May 16, 2024 272.74 273.78 271.16 271.75 2,357,196 -0.36(-0.13%)
May 15, 2024 269.36 272.60 268.49 272.10 3,001,881 +3.19(+1.19%)
May 14, 2024 270.37 271.01 266.98 268.91 3,163,447 -0.66(-0.24%)
May 13, 2024 273.60 274.95 269.39 269.57 3,865,346 -3.66(-1.34%)
May 10, 2024 266.44 273.60 266.11 273.23 5,015,860 +7.00(+2.63%)
May 09, 2024 266.73 266.75 265.30 266.22 3,160,146 -0.54(-0.20%)
May 08, 2024 265.77 267.19 264.34 266.76 3,280,385 +0.98(+0.37%)
May 07, 2024 268.30 268.92 265.27 265.77 3,180,433 -1.79(-0.67%)
May 06, 2024 269.31 270.12 267.31 267.56 2,496,747 -1.01(-0.38%)
May 03, 2024 272.37 272.85 267.16 268.58 2,659,500 -2.94(-1.08%)
May 02, 2024 272.74 274.53 270.95 271.52 3,123,723 -1.14(-0.42%)
May 01, 2024 269.63 274.65 268.31 272.66 4,874,987 +1.38(+0.51%)
Apr 30, 2024 262.62 275.08 260.94 271.28 6,945,037 -0.51(-0.19%)
Apr 29, 2024 272.06 272.66 270.84 271.79 3,205,773 +0.46(+0.17%)
Apr 26, 2024 269.48 274.33 268.63 271.33 3,660,069 -2.49(-0.91%)
Apr 25, 2024 275.23 278.01 272.95 273.82 4,205,359 -1.14(-0.42%)
Apr 24, 2024 273.76 275.24 271.13 274.96 4,097,563 -0.13(-0.05%)
Apr 23, 2024 275.03 275.61 272.47 275.09 3,296,802 +1.29(+0.47%)
Apr 22, 2024 271.98 274.72 270.56 273.80 3,149,671 +3.57(+1.32%)
Apr 19, 2024 270.25 270.46 268.74 270.24 3,036,702 +1.00(+0.37%)
Apr 18, 2024 269.23 269.54 267.11 269.23 3,424,574 +1.02(+0.38%)
Apr 17, 2024 264.78 268.38 263.81 268.21 3,402,986 +4.49(+1.70%)
Apr 16, 2024 264.41 265.27 263.44 263.72 2,931,587 -0.79(-0.30%)
Apr 15, 2024 266.13 266.79 264.33 264.51 3,710,678 -1.15(-0.43%)
Apr 12, 2024 266.18 266.50 264.86 265.67 2,726,216 -1.22(-0.46%)
Apr 11, 2024 267.76 268.14 265.43 266.89 2,536,356 -0.05(-0.02%)
Apr 10, 2024 265.25 267.25 263.40 266.94 3,842,148 -0.76(-0.29%)
Apr 09, 2024 264.50 267.93 263.79 267.70 3,960,605 +1.87(+0.70%)
Apr 08, 2024 265.52 266.96 264.15 265.83 3,777,378 +0.86(+0.33%)
Apr 05, 2024 267.68 268.87 264.64 264.97 6,860,321 -3.38(-1.26%)
Apr 04, 2024 274.46 274.46 268.18 268.35 4,120,833 -5.41(-1.98%)
Apr 03, 2024 274.79 276.17 273.38 273.76 2,765,613 -2.19(-0.79%)
Apr 02, 2024 278.19 278.67 275.66 275.95 2,926,633 -2.46(-0.89%)
Apr 01, 2024 279.68 279.73 276.84 278.41 2,424,216 -1.72(-0.61%)
Mar 28, 2024 280.43 280.21 280.14 280.13 3,561,100 -0.07(-0.02%)
Mar 27, 2024 276.31 280.48 276.31 280.20 2,621,703 +3.38(+1.22%)
Mar 26, 2024 277.42 277.65 275.38 276.82 2,588,572 +0.00(+0.00%)
Mar 25, 2024 278.19 278.77 275.85 276.82 3,004,767 -3.98(-1.42%)
Mar 22, 2024 282.05 282.55 280.30 280.81 2,572,918 -0.89(-0.32%)
Mar 21, 2024 282.67 283.74 280.82 281.70 3,682,697 -0.91(-0.32%)
Mar 20, 2024 281.67 282.76 279.56 282.62 2,885,568 +1.57(+0.56%)
Mar 19, 2024 277.40 282.56 276.79 281.05 4,081,583 +4.26(+1.54%)
Mar 18, 2024 277.67 278.49 276.28 276.78 3,340,685 -0.56(-0.20%)
Mar 15, 2024 280.07 282.40 276.58 277.34 5,104,607 -2.57(-0.92%)
Mar 14, 2024 280.60 280.70 276.04 279.91 4,689,542 -1.12(-0.40%)
Mar 13, 2024 290.38 291.58 280.78 281.04 5,476,304 -11.38(-3.89%)
Mar 12, 2024 293.77 294.44 291.65 292.41 2,247,358 -0.51(-0.17%)
Mar 11, 2024 290.26 293.54 289.99 292.92 2,912,048 +2.25(+0.78%)
Mar 08, 2024 288.17 291.59 286.97 290.66 2,498,454 +1.43(+0.49%)
Mar 07, 2024 292.30 293.01 289.15 289.23 2,251,908 -1.81(-0.62%)
Mar 06, 2024 291.44 293.24 290.26 291.04 2,362,981 +0.39(+0.13%)
Mar 05, 2024 289.68 291.62 287.06 290.65 2,988,395 +1.59(+0.55%)
Mar 04, 2024 287.50 289.36 286.64 289.06 2,849,993 +0.21(+0.07%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.