McDonald's xStock Historical Data

MCDx Page 15
Download
Date Close Price change Market cap Trading volume
Jul 15, 3 AM $ 276.33
+0.51%
$ 15.34 million $ 723,250
Jul 15, 2 AM $ 274.94
-0.16%
$ 15.27 million $ 712,274
Jul 15, 1 AM $ 275.38
+0.38%
$ 15.29 million $ 713,789
Jul 15, 12 AM $ 274.35
+0.02%
$ 15.23 million $ 694,630
Jul 14, 11 PM $ 274.29
+0.06%
$ 15.23 million $ 707,945
Jul 14, 10 PM $ 274.13
+0.11%
$ 15.22 million $ 712,754
Jul 14, 9 PM $ 273.84
-0.19%
$ 15.2 million $ 655,291
Jul 14, 8 PM $ 274.35
-0.43%
$ 15.23 million $ 661,002
Jul 14, 7 PM $ 275.54
+0.07%
$ 15.3 million $ 666,964
Jul 14, 6 PM $ 275.34
-0.24%
$ 15.29 million $ 694,834
Jul 14, 5 PM $ 276.01
+0.01%
$ 15.33 million $ 735,244
Jul 14, 4 PM $ 275.98
-0.37%
$ 15.32 million $ 777,971
Jul 14, 3 PM $ 276.99
+0.08%
$ 15.38 million $ 826,555
Jul 14, 2 PM $ 276.78
+0.11%
$ 15.37 million $ 772,106
Jul 14, 1 PM $ 276.48
-0.68%
$ 15.35 million $ 911,608
Jul 14, 12 PM $ 278.36
+0.43%
$ 15.46 million $ 969,147
Jul 14, 11 AM $ 277.18
-0.28%
$ 15.39 million $ 930,210
Jul 14, 10 AM $ 277.96
-0.05%
$ 15.43 million $ 946,281
Jul 14, 9 AM $ 278.1
+0.51%
$ 15.44 million $ 988,377
Jul 14, 8 AM $ 276.68
-0.12%
$ 15.36 million $ 955,812
Jul 14, 7 AM $ 277.02
-0.33%
$ 15.38 million $ 1.03 million
Jul 14, 6 AM $ 277.93
+0.15%
$ 15.43 million $ 1.1 million
Jul 14, 5 AM $ 277.52
-0.44%
$ 15.41 million $ 1.07 million
Jul 14, 4 AM $ 278.75
+0.66%
$ 15.48 million $ 1.11 million
Jul 14, 3 AM $ 276.93
-0.30%
$ 15.38 million $ 1.13 million
Jul 14, 2 AM $ 277.76
+0.18%
$ 15.42 million $ 1.19 million
Jul 14, 1 AM $ 277.27
-0.01%
$ 15.4 million $ 1.22 million
Jul 14, 12 AM $ 277.29
-0.04%
$ 15.4 million $ 1.26 million
Jul 13, 11 PM $ 277.39
+0.30%
$ 15.4 million $ 1.27 million
Jul 13, 10 PM $ 276.57
-0.29%
$ 15.36 million $ 1.25 million
Jul 13, 9 PM $ 277.37
+0.01%
$ 15.4 million $ 1.26 million
Jul 13, 8 PM $ 277.33
+0.21%
$ 15.4 million $ 1.27 million
Jul 13, 7 PM $ 276.76
-0.05%
$ 15.37 million $ 1.25 million
Jul 13, 6 PM $ 276.9
-0.08%
$ 15.37 million $ 1.22 million
Jul 13, 5 PM $ 277.13
+0.32%
$ 15.39 million $ 1.18 million
Jul 13, 4 PM $ 276.24
-0.36%
$ 15.34 million $ 1.1 million
Jul 13, 3 PM $ 277.23
-0.55%
$ 15.39 million $ 1.01 million
Jul 13, 2 PM $ 278.77
-0.25%
$ 15.48 million $ 964,911
Jul 13, 1 PM $ 279.47
+0.07%
$ 15.52 million $ 829,519
Jul 13, 12 PM $ 279.26
+0.23%
$ 15.51 million $ 712,698
Jul 13, 11 AM $ 278.62
-0.51%
$ 15.47 million $ 674,231
Jul 13, 10 AM $ 280.05
+0.51%
$ 15.55 million $ 667,763
Jul 13, 9 AM $ 278.64
-0.46%
$ 15.47 million $ 636,223
Jul 13, 8 AM $ 279.93
+0.00%
$ 15.54 million $ 804,722
Jul 13, 7 AM $ 279.94
+0.13%
$ 15.54 million $ 842,393
Jul 13, 6 AM $ 279.58
+0.23%
$ 15.52 million $ 780,596
Jul 13, 5 AM $ 278.92
+0.06%
$ 15.49 million $ 804,619
Jul 13, 4 AM $ 278.75
+0.18%
$ 15.48 million $ 760,523
Jul 13, 3 AM $ 278.26
-0.95%
$ 15.45 million $ 752,030
Jul 13, 2 AM $ 280.93
+0.49%
$ 15.6 million $ 750,815