McDonald's xStock Historical Data

MCDx Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 12 AM $ 282.29
+0.08%
$ 14.47 million $ 1.34 million
May 17, 11 PM $ 282.06
-0.12%
$ 14.46 million $ 1.25 million
May 17, 10 PM $ 282.41
+0.23%
$ 14.48 million $ 1.17 million
May 17, 9 PM $ 281.77
+0.00%
$ 14.44 million $ 1.12 million
May 17, 8 PM $ 281.78
+0.00%
$ 14.45 million $ 1.11 million
May 17, 7 PM $ 281.79
+0.07%
$ 14.45 million $ 1.1 million
May 17, 6 PM $ 281.61
-0.11%
$ 14.44 million $ 1.11 million
May 17, 5 PM $ 281.92
+0.09%
$ 14.45 million $ 1.11 million
May 17, 4 PM $ 281.68
-0.01%
$ 14.44 million $ 1.11 million
May 17, 3 PM $ 281.72
-0.13%
$ 14.44 million $ 1.11 million
May 17, 2 PM $ 282.08
+0.05%
$ 14.46 million $ 1.11 million
May 17, 1 PM $ 281.94
-0.03%
$ 14.45 million $ 1.1 million
May 17, 12 PM $ 282.03
-0.26%
$ 14.46 million $ 1.11 million
May 17, 11 AM $ 282.77
+0.01%
$ 14.5 million $ 1.13 million
May 17, 10 AM $ 282.74
-0.02%
$ 14.49 million $ 1.16 million
May 17, 9 AM $ 282.79
+0.10%
$ 14.5 million $ 1.27 million
May 17, 8 AM $ 282.49
+0.12%
$ 14.48 million $ 1.31 million
May 17, 7 AM $ 282.15
-0.29%
$ 14.46 million $ 1.31 million
May 17, 6 AM $ 282.96
+0.14%
$ 14.51 million $ 1.36 million
May 17, 5 AM $ 282.57
+0.09%
$ 14.49 million $ 1.38 million
May 17, 4 AM $ 282.32
-0.20%
$ 14.47 million $ 1.35 million
May 17, 3 AM $ 282.88
+0.04%
$ 14.5 million $ 1.36 million
May 17, 2 AM $ 282.77
+0.28%
$ 14.5 million $ 1.36 million
May 17, 1 AM $ 281.97
-0.26%
$ 14.46 million $ 1.36 million
May 17, 12 AM $ 282.7
+0.21%
$ 14.49 million $ 1.32 million
May 16, 11 PM $ 282.12
-0.21%
$ 14.46 million $ 1.33 million
May 16, 10 PM $ 282.7
-0.09%
$ 14.49 million $ 1.35 million
May 16, 9 PM $ 282.96
+0.08%
$ 14.51 million $ 1.36 million
May 16, 8 PM $ 282.73
-0.06%
$ 14.49 million $ 1.39 million
May 16, 7 PM $ 282.89
+0.13%
$ 14.5 million $ 1.39 million
May 16, 6 PM $ 282.52
-0.53%
$ 14.48 million $ 1.39 million
May 16, 5 PM $ 284.03
+0.61%
$ 14.56 million $ 1.38 million
May 16, 4 PM $ 282.3
+0.26%
$ 14.47 million $ 1.38 million
May 16, 3 PM $ 281.58
-0.15%
$ 14.43 million $ 1.38 million
May 16, 2 PM $ 282
-0.47%
$ 14.46 million $ 1.38 million
May 16, 1 PM $ 283.32
+0.05%
$ 14.52 million $ 1.45 million
May 16, 12 PM $ 283.18
+0.07%
$ 14.52 million $ 1.57 million
May 16, 11 AM $ 282.98
-0.18%
$ 14.51 million $ 1.57 million
May 16, 10 AM $ 283.5
+0.38%
$ 14.53 million $ 1.54 million
May 16, 9 AM $ 282.44
-0.06%
$ 14.48 million $ 1.45 million
May 16, 8 AM $ 282.6
-0.89%
$ 14.49 million $ 1.42 million
May 16, 7 AM $ 285.15
+0.01%
$ 14.62 million $ 1.42 million
May 16, 6 AM $ 285.11
+0.50%
$ 14.62 million $ 1.43 million
May 16, 5 AM $ 283.69
-0.37%
$ 14.54 million $ 1.45 million
May 16, 4 AM $ 284.73
+1.32%
$ 14.6 million $ 1.49 million
May 16, 3 AM $ 281.03
+0.15%
$ 14.41 million $ 1.48 million
May 16, 2 AM $ 280.61
-0.62%
$ 14.39 million $ 1.48 million
May 16, 1 AM $ 282.36
+0.14%
$ 14.47 million $ 1.5 million
May 16, 12 AM $ 281.99
+0.74%
$ 14.46 million $ 1.52 million
May 15, 11 PM $ 279.91
-0.08%
$ 14.35 million $ 1.52 million