McDonald's xStock Historical Data

MCDx
Download
Date Close Price change Market cap Trading volume
Today $ 278.61
-0.01%
$ 15.47 million $ 1 million
Yesterday $ 276.76
-0.45%
$ 15.37 million $ 981,496
Aug 10, 2026 $ 278
+0.78%
$ 15.43 million $ 1.37 million
Aug 9, 2026 $ 275.86
-0.29%
$ 15.32 million $ 726,528
Aug 8, 2026 $ 276.66
-0.62%
$ 15.36 million $ 545,801
Aug 7, 2026 $ 278.4
-0.46%
$ 15.46 million $ 1.05 million
Aug 6, 2026 $ 279.67
+0.80%
$ 15.53 million $ 778,397
Aug 5, 2026 $ 277.45
+2.09%
$ 15.4 million $ 1.13 million
Aug 4, 2026 $ 271.75
+0.14%
$ 15.08 million $ 1.11 million
Aug 3, 2026 $ 271.34
-1.55%
$ 15.07 million $ 1.51 million
Aug 2, 2026 $ 275.62
+1.07%
$ 15.31 million $ 809,997
Aug 1, 2026 $ 272.69
-0.66%
$ 15.14 million $ 556,213
Jul 31, 2026 $ 274.5
+0.81%
$ 15.24 million $ 1.23 million
Jul 30, 2026 $ 272.29
-1.30%
$ 15.12 million $ 983,799
Jul 29, 2026 $ 275.87
-0.51%
$ 15.32 million $ 1.89 million
Jul 28, 2026 $ 277.25
+0.71%
$ 15.4 million $ 920,331
Jul 27, 2026 $ 275.31
+2.02%
$ 15.29 million $ 1.13 million
Jul 26, 2026 $ 269.85
-0.23%
$ 14.98 million $ 552,947
Jul 25, 2026 $ 270.48
+0.37%
$ 15.02 million $ 460,319
Jul 24, 2026 $ 269.48
+1.19%
$ 14.96 million $ 1.9 million
Jul 23, 2026 $ 266.31
-0.70%
$ 14.78 million $ 2.24 million
Jul 22, 2026 $ 268.19
+0.01%
$ 14.89 million $ 769,890
Jul 21, 2026 $ 268.15
-1.21%
$ 14.89 million $ 746,070
Jul 20, 2026 $ 271.44
+0.10%
$ 15.07 million $ 1.28 million
Jul 19, 2026 $ 271.17
-0.53%
$ 15.06 million $ 468,908
Jul 18, 2026 $ 272.61
-0.19%
$ 15.14 million $ 292,580
Jul 17, 2026 $ 273.14
-0.96%
$ 15.17 million $ 900,255
Jul 16, 2026 $ 275.79
+2.08%
$ 15.31 million $ 813,588
Jul 15, 2026 $ 270.17
-1.50%
$ 15 million $ 690,459
Jul 14, 2026 $ 274.29
-1.12%
$ 15.23 million $ 707,945
Jul 13, 2026 $ 277.39
-0.04%
$ 15.4 million $ 1.27 million
Jul 12, 2026 $ 277.5
-0.91%
$ 15.41 million $ 798,993
Jul 11, 2026 $ 280.04
-0.24%
$ 15.55 million $ 326,870
Jul 10, 2026 $ 280.71
-0.45%
$ 15.59 million $ 774,245
Jul 9, 2026 $ 281.99
-0.69%
$ 15.66 million $ 614,338
Jul 8, 2026 $ 283.93
-0.93%
$ 15.77 million $ 800,399
Jul 7, 2026 $ 286.6
+0.98%
$ 15.91 million $ 646,483
Jul 6, 2026 $ 283.82
+0.01%
$ 15.76 million $ 1.22 million
Jul 5, 2026 $ 283.78
+0.50%
$ 15.76 million $ 486,956
Jul 4, 2026 $ 282.38
-0.05%
$ 15.68 million $ 397,619
Jul 3, 2026 $ 282.51
-0.64%
$ 15.69 million $ 494,694
Jul 2, 2026 $ 284.31
+3.89%
$ 15.79 million $ 882,173
Jul 1, 2026 $ 273.66
-0.67%
$ 15.19 million $ 907,217
Jun 30, 2026 $ 275.51
+1.01%
$ 15.3 million $ 684,576
Jun 29, 2026 $ 272.76
-0.34%
$ 15.15 million $ 1.18 million
Jun 28, 2026 $ 273.7
+0.18%
$ 15.2 million $ 442,566
Jun 27, 2026 $ 273.2
-0.20%
$ 15.17 million $ 232,390
Jun 26, 2026 $ 273.76
+1.43%
$ 15.2 million $ 1.09 million
Jun 25, 2026 $ 269.9
-2.76%
$ 14.99 million $ 809,012
Jun 24, 2026 $ 277.67
+1.17%
$ 15.42 million $ 1.4 million
Download