McDonald's xStock Historical Data

MCDx Page 19
Download
Date Close Price change Market cap Trading volume
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
May 9, 6 PM $ 285.89
+0.82%
$ 14.66 million $ 1.13 million
May 9, 5 PM $ 283.58
+0.33%
$ 14.54 million $ 1.13 million
May 9, 4 PM $ 282.65
+0.10%
$ 14.49 million $ 1.19 million
May 9, 3 PM $ 282.37
+1.48%
$ 14.48 million $ 1.19 million
May 9, 2 PM $ 278.27
+0.03%
$ 14.27 million $ 1.18 million
May 9, 1 PM $ 278.18
+0.12%
$ 14.26 million $ 1.21 million
May 9, 12 PM $ 277.84
-0.97%
$ 14.24 million $ 1.24 million
May 9, 11 AM $ 280.56
+0.06%
$ 14.38 million $ 1.28 million
May 9, 10 AM $ 280.4
-0.16%
$ 14.37 million $ 1.31 million
May 9, 9 AM $ 280.85
+0.21%
$ 14.4 million $ 1.32 million
May 9, 8 AM $ 280.25
-0.23%
$ 14.37 million $ 1.33 million
May 9, 7 AM $ 280.89
+1.35%
$ 14.4 million $ 1.33 million
May 9, 6 AM $ 277.15
-0.36%
$ 14.21 million $ 1.36 million
May 9, 5 AM $ 278.15
-2.09%
$ 14.26 million $ 1.38 million
May 9, 4 AM $ 284.08
+0.00%
$ 14.56 million $ 1.4 million
May 9, 3 AM $ 284.07
+0.52%
$ 14.56 million $ 1.39 million
May 9, 2 AM $ 282.61
+1.79%
$ 14.49 million $ 1.41 million
May 9, 1 AM $ 277.62
-0.77%
$ 14.23 million $ 1.44 million
May 9, 12 AM $ 279.77
-0.50%
$ 14.34 million $ 1.46 million
May 8, 11 PM $ 281.18
+0.06%
$ 14.41 million $ 1.49 million
May 8, 10 PM $ 281.03
+0.39%
$ 14.41 million $ 1.48 million
May 8, 9 PM $ 279.93
-0.35%
$ 14.35 million $ 1.5 million
May 8, 8 PM $ 280.92
+0.03%
$ 14.4 million $ 1.51 million
May 8, 7 PM $ 280.84
-0.84%
$ 14.4 million $ 1.51 million
May 8, 6 PM $ 283.21
-0.62%
$ 14.52 million $ 1.52 million
May 8, 5 PM $ 284.97
+0.91%
$ 14.61 million $ 1.53 million
May 8, 4 PM $ 282.4
-0.50%
$ 14.48 million $ 1.5 million
May 8, 3 PM $ 283.82
-1.02%
$ 14.55 million $ 1.56 million
May 8, 2 PM $ 286.74
-0.77%
$ 14.7 million $ 1.64 million
May 8, 1 PM $ 288.97
-0.33%
$ 14.81 million $ 1.69 million
May 8, 12 PM $ 289.92
+0.27%
$ 14.86 million $ 1.68 million
May 8, 11 AM $ 289.13
-0.63%
$ 14.82 million $ 1.64 million
May 8, 10 AM $ 290.96
-0.20%
$ 14.92 million $ 1.62 million
May 8, 9 AM $ 291.53
+0.20%
$ 14.95 million $ 1.61 million
May 8, 8 AM $ 290.95
-0.25%
$ 14.92 million $ 1.61 million
May 8, 7 AM $ 291.7
+0.52%
$ 14.95 million $ 1.62 million
May 8, 6 AM $ 290.18
+0.26%
$ 14.88 million $ 1.59 million
May 8, 5 AM $ 289.41
-0.47%
$ 14.84 million $ 1.58 million
May 8, 4 AM $ 291.11
+0.73%
$ 14.92 million $ 1.59 million
May 8, 3 AM $ 289
-0.58%
$ 14.82 million $ 1.59 million
May 8, 2 AM $ 291.01
+0.58%
$ 14.92 million $ 1.57 million
May 8, 1 AM $ 289.34
-0.02%
$ 14.83 million $ 1.56 million
May 8, 12 AM $ 289.4
+0.20%
$ 14.84 million $ 1.55 million
May 7, 11 PM $ 288.82
+0.04%
$ 14.81 million $ 1.52 million
May 7, 10 PM $ 288.69
+0.07%
$ 14.8 million $ 1.53 million
May 7, 9 PM $ 288.49
-0.32%
$ 14.79 million $ 1.6 million
May 7, 8 PM $ 289.73
-0.02%
$ 14.85 million $ 1.59 million
May 7, 7 PM $ 289.78
+0.11%
$ 14.86 million $ 1.58 million