Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

McDonald's Corp (NY: MCD )

262.72 +2.97 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2003 9.734 9.788 9.580 9.674 8,954,621 -0.25(-2.56%)
Mar 28, 2003 9.701 10.17 9.601 9.928 12,667,316 +0.23(+2.34%)
Mar 27, 2003 9.467 9.821 9.447 9.701 10,478,621 +0.18(+1.90%)
Mar 26, 2003 9.534 9.621 9.420 9.520 6,776,389 +0.05(+0.49%)
Mar 25, 2003 9.386 9.567 9.233 9.473 5,965,363 +0.09(+0.93%)
Mar 24, 2003 9.580 9.634 9.326 9.386 6,914,201 -0.41(-4.23%)
Mar 21, 2003 9.641 9.855 9.500 9.801 9,665,801 +0.18(+1.88%)
Mar 20, 2003 9.748 9.748 9.346 9.621 7,364,405 -0.13(-1.30%)
Mar 19, 2003 9.514 9.821 9.447 9.748 10,626,896 +0.17(+1.82%)
Mar 18, 2003 9.300 9.634 9.199 9.574 15,179,315 +0.41(+4.45%)
Mar 17, 2003 9.059 9.172 8.858 9.166 12,392,141 +0.11(+1.18%)
Mar 14, 2003 8.564 9.059 8.537 9.059 20,473,556 +0.50(+5.78%)
Mar 13, 2003 8.430 8.590 8.376 8.564 15,205,024 +0.28(+3.39%)
Mar 12, 2003 8.329 8.396 8.109 8.283 12,817,683 -0.06(-0.72%)
Mar 11, 2003 8.309 8.497 8.309 8.343 7,603,408 -0.02(-0.24%)
Mar 10, 2003 8.530 8.570 8.303 8.363 7,686,813 -0.21(-2.50%)
Mar 07, 2003 8.336 8.630 8.323 8.577 10,739,596 +0.14(+1.67%)
Mar 06, 2003 8.376 8.597 8.370 8.436 9,766,245 -0.11(-1.25%)
Mar 05, 2003 8.677 8.731 8.530 8.543 7,220,017 -0.09(-1.08%)
Mar 04, 2003 8.704 8.764 8.637 8.637 5,557,159 -0.19(-2.12%)
Mar 03, 2003 9.266 9.266 8.824 8.824 7,194,308 -0.28(-3.09%)
Feb 28, 2003 8.932 9.159 8.878 9.105 13,484,022 +0.24(+2.72%)
Feb 27, 2003 8.610 8.871 8.564 8.865 10,937,644 +0.29(+3.43%)
Feb 26, 2003 8.731 8.811 8.543 8.570 8,633,858 -0.23(-2.59%)
Feb 25, 2003 8.898 8.898 8.651 8.798 9,979,838 -0.08(-0.90%)
Feb 24, 2003 9.099 9.105 8.804 8.878 6,025,001 -0.21(-2.28%)
Feb 21, 2003 8.871 9.159 8.845 9.085 5,921,119 +0.13(+1.49%)
Feb 20, 2003 9.199 9.199 8.898 8.952 5,509,926 -0.08(-0.89%)
Feb 19, 2003 9.025 9.112 8.972 9.032 6,891,780 +0.03(+0.37%)
Feb 18, 2003 8.885 9.045 8.871 8.998 8,307,563 -0.11(-1.25%)
Feb 14, 2003 8.911 9.126 8.804 9.112 10,790,267 +0.03(+0.37%)
Feb 13, 2003 9.132 9.179 8.972 9.079 8,822,788 -0.17(-1.88%)
Feb 12, 2003 9.239 9.400 9.146 9.253 8,680,642 -0.05(-0.50%)
Feb 11, 2003 9.246 9.487 9.239 9.300 10,324,367 +0.13(+1.46%)
Feb 10, 2003 9.126 9.206 9.072 9.166 6,901,496 +0.10(+1.11%)
Feb 07, 2003 9.219 9.346 9.019 9.065 8,174,983 -0.09(-0.95%)
Feb 06, 2003 9.340 9.447 9.152 9.152 8,407,858 -0.25(-2.70%)
Feb 05, 2003 9.567 9.688 9.400 9.407 7,118,527 -0.16(-1.68%)
Feb 04, 2003 9.554 9.627 9.400 9.567 10,174,897 -0.15(-1.52%)
Feb 03, 2003 9.413 9.781 9.413 9.714 10,010,480 +0.19(+1.97%)
Jan 31, 2003 9.534 9.627 9.306 9.527 13,264,450 -0.15(-1.52%)
Jan 30, 2003 9.667 9.741 9.500 9.674 10,546,032 +0.05(+0.56%)
Jan 29, 2003 9.821 9.821 9.534 9.621 10,394,619 -0.19(-1.98%)
Jan 28, 2003 9.835 9.888 9.701 9.815 9,337,415 -0.02(-0.20%)
Jan 27, 2003 9.795 10.03 9.795 9.835 9,039,520 -0.13(-1.34%)
Jan 24, 2003 10.22 10.24 9.888 9.969 13,691,636 -0.07(-0.67%)
Jan 23, 2003 9.989 10.22 9.801 10.04 22,306,212 -0.24(-2.34%)
Jan 22, 2003 10.26 10.66 10.17 10.28 10,943,474 +0.01(+0.13%)
Jan 21, 2003 10.45 10.47 10.24 10.26 9,815,271 -0.07(-0.71%)
Jan 17, 2003 10.60 10.61 10.18 10.34 21,004,026 -0.27(-2.52%)
Jan 16, 2003 11.19 11.30 10.47 10.60 25,660,626 -0.56(-5.03%)
Jan 15, 2003 11.19 11.27 10.99 11.17 9,568,645 -0.18(-1.59%)
Jan 14, 2003 11.47 11.53 11.27 11.35 11,106,098 -0.25(-2.14%)
Jan 13, 2003 11.61 11.63 11.41 11.59 8,289,776 +0.06(+0.52%)
Jan 10, 2003 11.19 11.54 11.14 11.53 11,549,427 +0.25(+2.19%)
Jan 09, 2003 11.23 11.44 11.21 11.29 12,366,133 +0.02(+0.18%)
Jan 08, 2003 11.06 11.32 11.01 11.27 8,498,886 +0.11(+1.02%)
Jan 07, 2003 11.14 11.16 10.94 11.15 7,402,371 +0.01(+0.12%)
Jan 06, 2003 10.87 11.15 10.82 11.14 10,927,630 +0.35(+3.29%)
Jan 03, 2003 11.04 11.07 10.72 10.78 8,541,933 -0.29(-2.60%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.