McDonald's xStock Historical Data

MCDx Page 17
Download
Date Close Price change Market cap Trading volume
Jul 11, 1 AM $ 279.91
-0.46%
$ 15.54 million $ 727,697
Jul 11, 12 AM $ 281.2
+0.17%
$ 15.61 million $ 752,677
Jul 10, 11 PM $ 280.71
+0.14%
$ 15.59 million $ 774,245
Jul 10, 10 PM $ 280.31
-0.37%
$ 15.56 million $ 744,723
Jul 10, 9 PM $ 281.35
+0.30%
$ 15.62 million $ 735,885
Jul 10, 8 PM $ 280.5
+0.09%
$ 15.57 million $ 725,015
Jul 10, 7 PM $ 280.25
-0.44%
$ 15.56 million $ 636,441
Jul 10, 6 PM $ 281.49
+0.09%
$ 15.63 million $ 643,083
Jul 10, 5 PM $ 281.23
-0.06%
$ 15.62 million $ 690,347
Jul 10, 4 PM $ 281.4
+0.23%
$ 15.62 million $ 698,169
Jul 10, 3 PM $ 280.76
-0.06%
$ 15.59 million $ 684,837
Jul 10, 2 PM $ 280.92
-0.63%
$ 15.6 million $ 654,383
Jul 10, 1 PM $ 282.72
+0.95%
$ 15.7 million $ 593,181
Jul 10, 12 PM $ 280.05
-0.48%
$ 15.55 million $ 575,423
Jul 10, 11 AM $ 281.4
+0.34%
$ 15.62 million $ 626,576
Jul 10, 10 AM $ 280.44
-0.21%
$ 15.57 million $ 632,826
Jul 10, 9 AM $ 281.03
+0.14%
$ 15.6 million $ 629,083
Jul 10, 8 AM $ 280.62
-0.09%
$ 15.58 million $ 588,055
Jul 10, 7 AM $ 280.88
-0.36%
$ 15.6 million $ 547,726
Jul 10, 6 AM $ 281.91
+0.38%
$ 15.65 million $ 588,177
Jul 10, 5 AM $ 280.85
+0.16%
$ 15.59 million $ 622,075
Jul 10, 4 AM $ 280.4
-0.22%
$ 15.57 million $ 661,835
Jul 10, 3 AM $ 281.03
+0.12%
$ 15.6 million $ 648,477
Jul 10, 2 AM $ 280.69
-0.21%
$ 15.59 million $ 670,819
Jul 10, 1 AM $ 281.29
+0.26%
$ 15.62 million $ 634,913
Jul 10, 12 AM $ 280.55
-0.51%
$ 15.58 million $ 631,094
Jul 9, 11 PM $ 281.99
+0.25%
$ 15.66 million $ 614,338
Jul 9, 10 PM $ 281.29
-0.14%
$ 15.62 million $ 609,555
Jul 9, 9 PM $ 281.69
+0.28%
$ 15.64 million $ 605,739
Jul 9, 8 PM $ 280.91
-0.17%
$ 15.6 million $ 671,793
Jul 9, 7 PM $ 281.4
-0.08%
$ 15.62 million $ 668,658
Jul 9, 6 PM $ 281.62
+0.02%
$ 15.64 million $ 643,766
Jul 9, 5 PM $ 281.56
-0.16%
$ 15.63 million $ 594,261
Jul 9, 4 PM $ 282
+0.12%
$ 15.66 million $ 586,152
Jul 9, 3 PM $ 281.68
+0.59%
$ 15.64 million $ 591,704
Jul 9, 2 PM $ 280.02
+0.38%
$ 15.55 million $ 609,460
Jul 9, 1 PM $ 278.98
-1.29%
$ 15.49 million $ 638,061
Jul 9, 12 PM $ 282.63
-0.69%
$ 15.69 million $ 682,385
Jul 9, 11 AM $ 284.59
+0.00%
$ 15.8 million $ 637,733
Jul 9, 10 AM $ 284.6
-0.23%
$ 15.8 million $ 647,188
Jul 9, 9 AM $ 285.26
+0.33%
$ 15.84 million $ 693,891
Jul 9, 8 AM $ 284.31
+0.33%
$ 15.79 million $ 779,072
Jul 9, 7 AM $ 283.38
-0.31%
$ 15.73 million $ 883,247
Jul 9, 6 AM $ 284.26
-0.93%
$ 15.78 million $ 853,563
Jul 9, 5 AM $ 286.92
+0.33%
$ 15.93 million $ 831,008
Jul 9, 4 AM $ 285.98
-0.02%
$ 15.88 million $ 786,890
Jul 9, 3 AM $ 286.02
+0.65%
$ 15.88 million $ 783,873
Jul 9, 2 AM $ 284.17
-0.21%
$ 15.78 million $ 751,593
Jul 9, 1 AM $ 284.77
+0.00%
$ 15.81 million $ 804,196
Jul 9, 12 AM $ 284.77
+0.30%
$ 15.81 million $ 803,531