McDonald's xStock Historical Data

MCDx Page 16
Download
Date Close Price change Market cap Trading volume
Jul 13, 2 AM $ 280.93
+0.49%
$ 15.6 million $ 750,815
Jul 13, 1 AM $ 279.57
+0.53%
$ 15.52 million $ 742,905
Jul 13, 12 AM $ 278.09
+0.22%
$ 15.44 million $ 728,468
Jul 12, 11 PM $ 277.5
-0.22%
$ 15.41 million $ 798,993
Jul 12, 10 PM $ 278.12
-0.58%
$ 15.44 million $ 827,516
Jul 12, 9 PM $ 279.75
+0.05%
$ 15.53 million $ 824,772
Jul 12, 8 PM $ 279.6
-0.60%
$ 15.52 million $ 806,456
Jul 12, 7 PM $ 281.3
+0.19%
$ 15.62 million $ 810,498
Jul 12, 6 PM $ 280.76
+0.75%
$ 15.59 million $ 805,579
Jul 12, 5 PM $ 278.69
-0.18%
$ 15.47 million $ 795,514
Jul 12, 4 PM $ 279.18
-0.08%
$ 15.5 million $ 797,841
Jul 12, 3 PM $ 279.4
-0.08%
$ 15.51 million $ 809,250
Jul 12, 2 PM $ 279.62
+0.03%
$ 15.53 million $ 840,912
Jul 12, 1 PM $ 279.53
+0.13%
$ 15.52 million $ 836,511
Jul 12, 12 PM $ 279.17
-0.29%
$ 15.5 million $ 838,020
Jul 12, 11 AM $ 279.98
-0.42%
$ 15.55 million $ 844,486
Jul 12, 10 AM $ 281.16
+0.13%
$ 15.61 million $ 853,265
Jul 12, 9 AM $ 280.79
+0.22%
$ 15.59 million $ 833,227
Jul 12, 8 AM $ 280.17
-0.13%
$ 15.56 million $ 672,318
Jul 12, 7 AM $ 280.54
+0.22%
$ 15.58 million $ 557,379
Jul 12, 6 AM $ 279.92
-0.26%
$ 15.54 million $ 567,812
Jul 12, 5 AM $ 280.66
-0.05%
$ 15.58 million $ 542,758
Jul 12, 4 AM $ 280.79
-0.26%
$ 15.59 million $ 545,068
Jul 12, 3 AM $ 281.52
+0.10%
$ 15.63 million $ 528,122
Jul 12, 2 AM $ 281.25
+0.05%
$ 15.62 million $ 476,174
Jul 12, 1 AM $ 281.1
+0.32%
$ 15.61 million $ 440,620
Jul 12, 12 AM $ 280.22
+0.07%
$ 15.56 million $ 411,525
Jul 11, 11 PM $ 280.04
+0.10%
$ 15.55 million $ 326,870
Jul 11, 10 PM $ 279.75
-0.13%
$ 15.53 million $ 333,656
Jul 11, 9 PM $ 280.11
+0.09%
$ 15.55 million $ 339,936
Jul 11, 8 PM $ 279.86
+0.20%
$ 15.54 million $ 348,143
Jul 11, 7 PM $ 279.3
-0.11%
$ 15.51 million $ 439,872
Jul 11, 6 PM $ 279.62
-0.02%
$ 15.53 million $ 463,527
Jul 11, 5 PM $ 279.69
-0.33%
$ 15.53 million $ 466,165
Jul 11, 4 PM $ 280.6
+0.20%
$ 15.58 million $ 483,761
Jul 11, 3 PM $ 280.05
-0.04%
$ 15.55 million $ 498,895
Jul 11, 2 PM $ 280.15
-0.01%
$ 15.56 million $ 497,208
Jul 11, 1 PM $ 280.18
-0.23%
$ 15.56 million $ 561,682
Jul 11, 12 PM $ 280.82
-0.18%
$ 15.59 million $ 575,071
Jul 11, 11 AM $ 281.31
+0.47%
$ 15.62 million $ 590,678
Jul 11, 10 AM $ 279.99
-0.23%
$ 15.55 million $ 577,007
Jul 11, 9 AM $ 280.63
-0.18%
$ 15.58 million $ 581,523
Jul 11, 8 AM $ 281.14
+0.49%
$ 15.61 million $ 619,739
Jul 11, 7 AM $ 279.77
-0.37%
$ 15.53 million $ 663,631
Jul 11, 6 AM $ 280.8
+0.24%
$ 15.59 million $ 647,773
Jul 11, 5 AM $ 280.12
-0.02%
$ 15.55 million $ 646,397
Jul 11, 4 AM $ 280.17
-0.12%
$ 15.56 million $ 649,923
Jul 11, 3 AM $ 280.51
+0.26%
$ 15.58 million $ 672,238
Jul 11, 2 AM $ 279.78
-0.05%
$ 15.53 million $ 677,348
Jul 11, 1 AM $ 279.91
-0.46%
$ 15.54 million $ 727,697