McDonald's xStock Historical Data

MCDx Page 11
Download
Date Close Price change Market cap Trading volume
Jul 23, 7 AM $ 268.29
+0.23%
$ 14.9 million $ 608,266
Jul 23, 6 AM $ 267.68
-0.22%
$ 14.86 million $ 671,891
Jul 23, 5 AM $ 268.27
+0.47%
$ 14.9 million $ 685,348
Jul 23, 4 AM $ 267.02
-0.08%
$ 14.83 million $ 696,288
Jul 23, 3 AM $ 267.25
+0.04%
$ 14.84 million $ 721,107
Jul 23, 2 AM $ 267.13
-0.23%
$ 14.83 million $ 717,801
Jul 23, 1 AM $ 267.75
-0.31%
$ 14.87 million $ 736,243
Jul 23, 12 AM $ 268.59
+0.15%
$ 14.91 million $ 746,726
Jul 22, 11 PM $ 268.19
+0.08%
$ 14.89 million $ 769,890
Jul 22, 10 PM $ 267.96
-0.06%
$ 14.88 million $ 754,950
Jul 22, 9 PM $ 268.13
-0.10%
$ 14.89 million $ 771,249
Jul 22, 8 PM $ 268.4
+0.08%
$ 14.9 million $ 774,744
Jul 22, 7 PM $ 268.19
+0.40%
$ 14.89 million $ 778,805
Jul 22, 6 PM $ 267.13
-0.54%
$ 14.83 million $ 777,473
Jul 22, 5 PM $ 268.57
+0.20%
$ 14.91 million $ 787,983
Jul 22, 4 PM $ 268.03
-0.44%
$ 14.88 million $ 803,051
Jul 22, 3 PM $ 269.22
+0.21%
$ 14.95 million $ 798,664
Jul 22, 2 PM $ 268.64
+0.14%
$ 14.92 million $ 803,312
Jul 22, 1 PM $ 268.27
-0.26%
$ 14.9 million $ 897,037
Jul 22, 12 PM $ 268.96
+0.05%
$ 14.93 million $ 911,334
Jul 22, 11 AM $ 268.84
-0.08%
$ 14.93 million $ 918,527
Jul 22, 10 AM $ 269.05
-0.07%
$ 14.94 million $ 923,757
Jul 22, 9 AM $ 269.24
+0.14%
$ 14.95 million $ 959,603
Jul 22, 8 AM $ 268.87
+0.37%
$ 14.93 million $ 826,068
Jul 22, 7 AM $ 267.87
-0.12%
$ 14.87 million $ 804,752
Jul 22, 6 AM $ 268.18
-0.24%
$ 14.89 million $ 789,482
Jul 22, 5 AM $ 268.82
-0.68%
$ 14.93 million $ 790,347
Jul 22, 4 AM $ 270.67
+0.11%
$ 15.03 million $ 806,411
Jul 22, 3 AM $ 270.36
+0.76%
$ 15.01 million $ 784,261
Jul 22, 2 AM $ 268.3
-0.08%
$ 14.9 million $ 799,540
Jul 22, 1 AM $ 268.51
-0.05%
$ 14.91 million $ 781,897
Jul 22, 12 AM $ 268.65
+0.19%
$ 14.92 million $ 769,854
Jul 21, 11 PM $ 268.15
-0.06%
$ 14.89 million $ 746,070
Jul 21, 10 PM $ 268.32
-0.30%
$ 14.9 million $ 758,958
Jul 21, 9 PM $ 269.13
+0.06%
$ 14.94 million $ 741,740
Jul 21, 8 PM $ 268.96
+0.07%
$ 14.93 million $ 742,678
Jul 21, 7 PM $ 268.76
-0.31%
$ 14.92 million $ 752,473
Jul 21, 6 PM $ 269.59
-0.08%
$ 14.97 million $ 822,931
Jul 21, 5 PM $ 269.82
+0.28%
$ 14.98 million $ 866,509
Jul 21, 4 PM $ 269.08
+0.14%
$ 14.94 million $ 854,797
Jul 21, 3 PM $ 268.69
-1.27%
$ 14.92 million $ 920,605
Jul 21, 2 PM $ 272.15
-0.21%
$ 15.11 million $ 1.08 million
Jul 21, 1 PM $ 272.72
+0.17%
$ 15.14 million $ 1.06 million
Jul 21, 12 PM $ 272.24
+0.49%
$ 15.12 million $ 1.1 million
Jul 21, 11 AM $ 270.91
-0.24%
$ 15.04 million $ 1.14 million
Jul 21, 10 AM $ 271.58
-0.32%
$ 15.08 million $ 1.18 million
Jul 21, 9 AM $ 272.46
-0.24%
$ 15.13 million $ 1.14 million
Jul 21, 8 AM $ 273.11
-0.03%
$ 15.16 million $ 1.15 million
Jul 21, 7 AM $ 273.2
+0.14%
$ 15.17 million $ 1.22 million
Jul 21, 6 AM $ 272.83
+0.50%
$ 15.15 million $ 1.22 million