Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

McDonald's Corp (NY:MCD)

311.23 +2.69 (+0.87%)

Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	308.66	312.05	308.20	311.23	3,147,590	+2.69(+0.87%)
Dec 04, 2025	308.52	313.80	307.32	308.54	4,632,235	+0.83(+0.27%)
Dec 03, 2025	302.40	308.75	302.06	307.71	4,986,320	+6.99(+2.32%)
Dec 02, 2025	303.80	303.82	299.59	300.72	3,947,242	-2.85(-0.94%)
Dec 01, 2025	309.48	309.50	303.37	303.57	3,351,694	-8.25(-2.65%)
Nov 28, 2025	312.37	313.30	310.69	311.82	1,850,690	-0.58(-0.19%)
Nov 26, 2025	311.57	312.87	309.73	312.40	2,786,866	+1.95(+0.63%)
Nov 25, 2025	306.75	311.46	306.75	310.45	4,189,557	+5.55(+1.82%)
Nov 24, 2025	308.99	310.34	304.03	304.90	3,671,621	-4.45(-1.44%)
Nov 21, 2025	306.27	310.54	306.15	309.35	3,348,912	+5.19(+1.71%)
Nov 20, 2025	302.45	305.64	301.87	304.16	4,201,874	+1.42(+0.47%)
Nov 19, 2025	304.59	304.84	302.04	302.74	2,008,267	-1.85(-0.61%)
Nov 18, 2025	305.68	308.44	304.16	304.59	2,773,827	-0.31(-0.10%)
Nov 17, 2025	307.17	307.70	304.10	304.90	2,435,147	-2.13(-0.69%)
Nov 14, 2025	308.45	310.75	303.33	307.03	3,112,576	-0.55(-0.18%)
Nov 13, 2025	307.30	310.10	306.50	307.58	2,293,814	+0.64(+0.21%)
Nov 12, 2025	306.78	309.09	305.78	306.94	2,816,868	+0.11(+0.04%)
Nov 11, 2025	300.86	307.29	300.86	306.83	2,755,356	+7.73(+2.58%)
Nov 10, 2025	299.00	300.02	296.04	299.10	3,823,393	-0.56(-0.19%)
Nov 07, 2025	300.34	302.55	298.33	299.66	3,250,199	+1.25(+0.42%)
Nov 06, 2025	304.26	306.41	297.51	298.41	3,542,835	-7.26(-2.38%)
Nov 05, 2025	299.55	310.17	299.21	305.67	6,069,391	+6.46(+2.16%)
Nov 04, 2025	298.21	299.75	296.42	299.21	4,147,399	+2.84(+0.96%)
Nov 03, 2025	297.67	297.92	294.44	296.37	3,898,342	-2.06(-0.69%)
Oct 31, 2025	300.00	300.71	297.00	298.43	3,582,723	-4.00(-1.32%)
Oct 30, 2025	300.50	304.39	300.10	302.43	3,132,990	+0.08(+0.03%)
Oct 29, 2025	304.70	304.78	301.21	302.35	2,501,903	-4.05(-1.32%)
Oct 28, 2025	308.54	310.58	306.32	306.40	2,336,310	-3.60(-1.16%)
Oct 27, 2025	305.90	310.09	305.34	310.00	2,139,349	+4.21(+1.38%)
Oct 24, 2025	307.63	307.70	305.01	305.79	1,994,547	-1.18(-0.38%)
Oct 23, 2025	311.97	311.97	306.22	306.97	2,081,053	-3.14(-1.01%)
Oct 22, 2025	308.22	312.79	307.14	310.11	2,735,250	+2.63(+0.86%)
Oct 21, 2025	308.55	308.55	306.39	307.48	2,461,319	-0.29(-0.09%)
Oct 20, 2025	307.95	308.70	305.84	307.77	2,356,762	-0.32(-0.10%)
Oct 17, 2025	306.80	308.33	306.31	308.09	2,194,187	+2.76(+0.90%)
Oct 16, 2025	305.79	307.28	304.71	305.33	2,021,269	+0.08(+0.03%)
Oct 15, 2025	303.63	309.10	303.63	305.25	2,521,862	+0.69(+0.23%)
Oct 14, 2025	300.16	305.52	300.11	304.56	2,992,560	+4.45(+1.48%)
Oct 13, 2025	294.60	300.42	294.00	300.11	3,369,463	+3.10(+1.04%)
Oct 10, 2025	294.70	297.95	292.89	297.01	4,016,250	+3.20(+1.09%)
Oct 09, 2025	293.65	295.12	292.04	293.81	2,802,592	-0.59(-0.20%)
Oct 08, 2025	296.38	296.66	293.43	294.40	2,464,076	-1.92(-0.65%)
Oct 07, 2025	295.00	298.06	294.13	296.32	2,515,979	+0.28(+0.09%)
Oct 06, 2025	299.04	299.64	294.91	296.04	3,813,997	-4.94(-1.64%)
Oct 03, 2025	298.90	301.39	298.66	300.98	2,695,642	+1.10(+0.37%)
Oct 02, 2025	299.60	302.38	298.95	299.88	2,690,010	-0.64(-0.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

McDonald's Corp (NY:MCD)

Historical Prices