McDonald's xStock Historical Data

MCDx Page 10
Download
Date Close Price change Market cap Trading volume
Jul 25, 8 AM $ 268.17
+0.05%
$ 14.89 million $ 742,834
Jul 25, 7 AM $ 268.04
-0.24%
$ 14.88 million $ 852,331
Jul 25, 6 AM $ 268.68
-0.52%
$ 14.92 million $ 1.01 million
Jul 25, 5 AM $ 270.08
-0.43%
$ 15 million $ 1.2 million
Jul 25, 4 AM $ 271.25
+0.45%
$ 15.06 million $ 1.32 million
Jul 25, 3 AM $ 270.04
+0.21%
$ 14.99 million $ 1.45 million
Jul 25, 2 AM $ 269.46
-1.16%
$ 14.96 million $ 1.54 million
Jul 25, 1 AM $ 272.64
+0.41%
$ 15.14 million $ 1.67 million
Jul 25, 12 AM $ 271.51
+0.75%
$ 15.08 million $ 1.79 million
Jul 24, 11 PM $ 269.48
+0.17%
$ 14.96 million $ 1.9 million
Jul 24, 10 PM $ 269.04
-0.05%
$ 14.94 million $ 2.02 million
Jul 24, 9 PM $ 269.16
-1.24%
$ 14.95 million $ 2.15 million
Jul 24, 8 PM $ 272.54
+1.35%
$ 15.13 million $ 2.24 million
Jul 24, 7 PM $ 268.92
-0.53%
$ 14.93 million $ 2.35 million
Jul 24, 6 PM $ 270.35
+0.36%
$ 15.01 million $ 2.49 million
Jul 24, 5 PM $ 269.39
-0.55%
$ 14.96 million $ 2.61 million
Jul 24, 4 PM $ 270.87
-0.20%
$ 15.04 million $ 2.75 million
Jul 24, 3 PM $ 271.41
+0.30%
$ 15.07 million $ 2.89 million
Jul 24, 2 PM $ 270.61
+0.60%
$ 15.03 million $ 2.98 million
Jul 24, 1 PM $ 268.99
+0.63%
$ 14.94 million $ 3.07 million
Jul 24, 12 PM $ 267.31
+0.22%
$ 14.84 million $ 3.11 million
Jul 24, 11 AM $ 266.74
+0.30%
$ 14.81 million $ 3.26 million
Jul 24, 10 AM $ 265.94
-0.64%
$ 14.77 million $ 3.33 million
Jul 24, 9 AM $ 267.65
+0.66%
$ 14.86 million $ 3.41 million
Jul 24, 8 AM $ 265.89
-0.27%
$ 14.76 million $ 3.42 million
Jul 24, 7 AM $ 266.61
+0.36%
$ 14.8 million $ 3.3 million
Jul 24, 6 AM $ 265.64
-0.64%
$ 14.75 million $ 3.14 million
Jul 24, 5 AM $ 267.34
+0.68%
$ 14.84 million $ 2.96 million
Jul 24, 4 AM $ 265.53
-0.27%
$ 14.74 million $ 2.82 million
Jul 24, 3 AM $ 266.25
-0.17%
$ 14.78 million $ 2.71 million
Jul 24, 2 AM $ 266.72
+0.11%
$ 14.81 million $ 2.6 million
Jul 24, 1 AM $ 266.42
+0.05%
$ 14.79 million $ 2.47 million
Jul 24, 12 AM $ 266.3
+0.00%
$ 14.79 million $ 2.35 million
Jul 23, 11 PM $ 266.31
-0.23%
$ 14.79 million $ 2.24 million
Jul 23, 10 PM $ 266.92
-0.12%
$ 14.82 million $ 2.12 million
Jul 23, 9 PM $ 267.24
-0.05%
$ 14.84 million $ 1.97 million
Jul 23, 8 PM $ 267.37
+0.40%
$ 14.85 million $ 1.86 million
Jul 23, 7 PM $ 266.31
+0.09%
$ 14.79 million $ 1.73 million
Jul 23, 6 PM $ 266.08
+0.17%
$ 14.77 million $ 1.59 million
Jul 23, 5 PM $ 265.62
-0.58%
$ 14.75 million $ 1.46 million
Jul 23, 4 PM $ 267.16
-0.08%
$ 14.83 million $ 1.33 million
Jul 23, 3 PM $ 267.37
-0.07%
$ 14.85 million $ 1.19 million
Jul 23, 2 PM $ 267.55
+0.46%
$ 14.86 million $ 1.04 million
Jul 23, 1 PM $ 266.33
-0.14%
$ 14.79 million $ 906,499
Jul 23, 12 PM $ 266.69
-0.13%
$ 14.81 million $ 787,609
Jul 23, 11 AM $ 267.04
-0.35%
$ 14.83 million $ 633,878
Jul 23, 10 AM $ 267.97
+0.18%
$ 14.88 million $ 542,837
Jul 23, 9 AM $ 267.48
-0.46%
$ 14.85 million $ 440,096
Jul 23, 8 AM $ 268.73
+0.16%
$ 14.92 million $ 568,989
Jul 23, 7 AM $ 268.29
+0.23%
$ 14.9 million $ 608,266