McDonald's xStock Historical Data

MCDx Page 13
Download
Date Close Price change Market cap Trading volume
Jul 19, 5 AM $ 271.24
-0.30%
$ 15.06 million $ 336,958
Jul 19, 4 AM $ 272.05
+0.05%
$ 15.11 million $ 331,477
Jul 19, 3 AM $ 271.92
-0.16%
$ 15.1 million $ 322,139
Jul 19, 2 AM $ 272.36
-0.29%
$ 15.12 million $ 329,105
Jul 19, 1 AM $ 273.16
+0.32%
$ 15.17 million $ 303,562
Jul 19, 12 AM $ 272.28
-0.12%
$ 15.12 million $ 298,104
Jul 18, 11 PM $ 272.61
+0.47%
$ 15.14 million $ 292,580
Jul 18, 10 PM $ 271.33
-0.50%
$ 15.07 million $ 287,526
Jul 18, 9 PM $ 272.69
+0.24%
$ 15.14 million $ 291,658
Jul 18, 8 PM $ 272.03
-0.03%
$ 15.1 million $ 288,766
Jul 18, 7 PM $ 272.12
+0.03%
$ 15.11 million $ 309,924
Jul 18, 6 PM $ 272.03
-0.15%
$ 15.1 million $ 339,295
Jul 18, 5 PM $ 272.45
+0.25%
$ 15.13 million $ 365,021
Jul 18, 4 PM $ 271.77
-0.64%
$ 15.09 million $ 432,170
Jul 18, 3 PM $ 273.52
-0.01%
$ 15.19 million $ 466,939
Jul 18, 2 PM $ 273.56
+0.19%
$ 15.19 million $ 483,326
Jul 18, 1 PM $ 273.05
+0.21%
$ 15.16 million $ 518,552
Jul 18, 12 PM $ 272.47
+0.30%
$ 15.13 million $ 608,058
Jul 18, 11 AM $ 271.66
+0.20%
$ 15.08 million $ 598,340
Jul 18, 10 AM $ 271.1
-0.62%
$ 15.05 million $ 624,345
Jul 18, 9 AM $ 272.8
+0.01%
$ 15.15 million $ 642,440
Jul 18, 8 AM $ 272.78
+0.46%
$ 15.15 million $ 639,941
Jul 18, 7 AM $ 271.53
-0.28%
$ 15.08 million $ 645,606
Jul 18, 6 AM $ 272.28
-0.38%
$ 15.12 million $ 668,777
Jul 18, 5 AM $ 273.31
-0.18%
$ 15.18 million $ 743,856
Jul 18, 4 AM $ 273.79
+0.35%
$ 15.2 million $ 798,829
Jul 18, 3 AM $ 272.84
-0.28%
$ 15.15 million $ 809,853
Jul 18, 2 AM $ 273.62
+0.25%
$ 15.19 million $ 825,751
Jul 18, 1 AM $ 272.92
-0.81%
$ 15.15 million $ 869,815
Jul 18, 12 AM $ 275.15
+0.74%
$ 15.28 million $ 911,804
Jul 17, 11 PM $ 273.14
+0.17%
$ 15.17 million $ 900,255
Jul 17, 10 PM $ 272.69
-0.31%
$ 15.14 million $ 914,893
Jul 17, 9 PM $ 273.52
+0.23%
$ 15.19 million $ 923,313
Jul 17, 8 PM $ 272.88
-0.53%
$ 15.15 million $ 910,626
Jul 17, 7 PM $ 274.32
-0.25%
$ 15.23 million $ 888,640
Jul 17, 6 PM $ 275.01
+0.51%
$ 15.27 million $ 884,998
Jul 17, 5 PM $ 273.6
-1.03%
$ 15.19 million $ 841,864
Jul 17, 4 PM $ 276.45
-0.06%
$ 15.35 million $ 791,090
Jul 17, 3 PM $ 276.62
-0.32%
$ 15.36 million $ 759,269
Jul 17, 2 PM $ 277.51
-1.09%
$ 15.41 million $ 765,308
Jul 17, 1 PM $ 280.56
+0.77%
$ 15.58 million $ 741,366
Jul 17, 12 PM $ 278.42
+0.13%
$ 15.46 million $ 662,049
Jul 17, 11 AM $ 278.07
+0.73%
$ 15.44 million $ 667,900
Jul 17, 10 AM $ 276.05
+0.46%
$ 15.33 million $ 642,723
Jul 17, 9 AM $ 274.77
-0.39%
$ 15.26 million $ 657,477
Jul 17, 8 AM $ 275.86
-0.42%
$ 15.32 million $ 828,768
Jul 17, 7 AM $ 277.03
+0.58%
$ 15.38 million $ 984,094
Jul 17, 6 AM $ 275.44
-0.15%
$ 15.29 million $ 970,204
Jul 17, 5 AM $ 275.85
+0.45%
$ 15.32 million $ 899,722
Jul 17, 4 AM $ 274.62
-0.27%
$ 15.25 million $ 858,950