McDonald's xStock Historical Data

MCDx Page 18
Download
Date Close Price change Market cap Trading volume
May 11, 8 PM $ 277.39
-0.08%
$ 14.22 million $ 1.89 million
May 11, 7 PM $ 277.61
+0.78%
$ 14.23 million $ 1.92 million
May 11, 6 PM $ 275.45
-0.66%
$ 14.12 million $ 1.91 million
May 11, 5 PM $ 277.29
-0.04%
$ 14.21 million $ 1.91 million
May 11, 4 PM $ 277.39
+0.25%
$ 14.22 million $ 1.9 million
May 11, 3 PM $ 276.69
-0.15%
$ 14.18 million $ 1.87 million
May 11, 2 PM $ 277.12
-0.56%
$ 14.21 million $ 1.87 million
May 11, 1 PM $ 278.68
-0.43%
$ 14.29 million $ 1.84 million
May 11, 12 PM $ 279.88
-0.20%
$ 14.35 million $ 1.8 million
May 11, 11 AM $ 280.45
-1.27%
$ 14.38 million $ 1.77 million
May 11, 10 AM $ 284.07
+0.63%
$ 14.56 million $ 1.78 million
May 11, 9 AM $ 282.3
+0.86%
$ 14.47 million $ 1.77 million
May 11, 8 AM $ 279.9
+0.09%
$ 14.35 million $ 1.75 million
May 11, 7 AM $ 279.65
-0.18%
$ 14.34 million $ 1.73 million
May 11, 6 AM $ 280.15
-0.06%
$ 14.36 million $ 1.72 million
May 11, 5 AM $ 280.32
-0.18%
$ 14.37 million $ 1.73 million
May 11, 4 AM $ 280.82
+0.33%
$ 14.4 million $ 1.74 million
May 11, 3 AM $ 279.9
-0.24%
$ 14.35 million $ 1.74 million
May 11, 2 AM $ 280.56
-0.16%
$ 14.38 million $ 1.68 million
May 11, 1 AM $ 281.02
-0.60%
$ 14.41 million $ 1.68 million
May 11, 12 AM $ 282.73
-0.04%
$ 14.49 million $ 1.67 million
May 10, 11 PM $ 282.85
+0.62%
$ 14.5 million $ 1.59 million
May 10, 10 PM $ 281.1
-0.05%
$ 14.41 million $ 1.52 million
May 10, 9 PM $ 281.24
-0.01%
$ 14.42 million $ 1.39 million
May 10, 8 PM $ 281.25
+0.00%
$ 14.42 million $ 1.33 million
May 10, 7 PM $ 281.26
-0.29%
$ 14.42 million $ 1.28 million
May 10, 6 PM $ 282.07
+0.01%
$ 14.46 million $ 1.27 million
May 10, 5 PM $ 282.04
+0.49%
$ 14.46 million $ 1.26 million
May 10, 4 PM $ 280.66
+0.08%
$ 14.39 million $ 1.25 million
May 10, 3 PM $ 280.43
-0.44%
$ 14.38 million $ 1.23 million
May 10, 2 PM $ 281.66
+0.11%
$ 14.44 million $ 1.2 million
May 10, 1 PM $ 281.34
-0.02%
$ 14.42 million $ 1.19 million
May 10, 12 PM $ 281.38
-0.05%
$ 14.42 million $ 1.19 million
May 10, 11 AM $ 281.52
+0.02%
$ 14.43 million $ 1.2 million
May 10, 10 AM $ 281.46
+0.10%
$ 14.43 million $ 1.18 million
May 10, 9 AM $ 281.19
-0.61%
$ 14.42 million $ 1.17 million
May 10, 8 AM $ 282.92
-0.14%
$ 14.5 million $ 1.17 million
May 10, 7 AM $ 283.31
+0.06%
$ 14.52 million $ 1.16 million
May 10, 6 AM $ 283.13
+0.96%
$ 14.51 million $ 1.15 million
May 10, 5 AM $ 280.43
+0.03%
$ 14.38 million $ 1.14 million
May 10, 4 AM $ 280.35
-0.44%
$ 14.37 million $ 1.14 million
May 10, 3 AM $ 281.59
-0.72%
$ 14.44 million $ 1.14 million
May 10, 2 AM $ 283.62
-0.45%
$ 14.54 million $ 1.14 million
May 10, 1 AM $ 284.91
+0.24%
$ 14.61 million $ 1.13 million
May 10, 12 AM $ 284.22
+0.58%
$ 14.57 million $ 1.13 million
May 9, 11 PM $ 282.58
-1.15%
$ 14.49 million $ 1.12 million
May 9, 10 PM $ 285.87
+0.74%
$ 14.65 million $ 1.11 million
May 9, 9 PM $ 283.78
-0.81%
$ 14.55 million $ 1.11 million
May 9, 8 PM $ 286.09
+1.11%
$ 14.67 million $ 1.12 million
May 9, 7 PM $ 282.96
-1.02%
$ 14.51 million $ 1.12 million