McDonald's xStock Historical Data

MCDx Page 19
Download
Date Close Price change Market cap Trading volume
Jul 6, 11 PM $ 283.82
+0.18%
$ 15.76 million $ 1.22 million
Jul 6, 10 PM $ 283.32
-0.37%
$ 15.73 million $ 1.26 million
Jul 6, 9 PM $ 284.37
+0.26%
$ 15.79 million $ 1.36 million
Jul 6, 8 PM $ 283.65
-0.25%
$ 15.75 million $ 1.31 million
Jul 6, 7 PM $ 284.38
+0.54%
$ 15.79 million $ 1.3 million
Jul 6, 6 PM $ 282.84
+0.49%
$ 15.7 million $ 1.29 million
Jul 6, 5 PM $ 281.46
+0.44%
$ 15.63 million $ 1.28 million
Jul 6, 4 PM $ 280.22
+0.35%
$ 15.56 million $ 1.23 million
Jul 6, 3 PM $ 279.23
-0.03%
$ 15.5 million $ 1.09 million
Jul 6, 2 PM $ 279.31
-1.07%
$ 15.51 million $ 987,820
Jul 6, 1 PM $ 282.32
-0.47%
$ 15.68 million $ 903,150
Jul 6, 12 PM $ 283.66
-0.39%
$ 15.75 million $ 761,940
Jul 6, 11 AM $ 284.76
+0.62%
$ 15.81 million $ 642,800
Jul 6, 10 AM $ 283.01
-0.52%
$ 15.71 million $ 633,320
Jul 6, 9 AM $ 284.49
+0.03%
$ 15.8 million $ 615,281
Jul 6, 8 AM $ 284.39
+0.13%
$ 15.79 million $ 626,419
Jul 6, 7 AM $ 284.03
+0.06%
$ 15.77 million $ 610,691
Jul 6, 6 AM $ 283.87
-0.16%
$ 15.76 million $ 602,446
Jul 6, 5 AM $ 284.32
+0.23%
$ 15.79 million $ 577,249
Jul 6, 4 AM $ 283.67
-0.35%
$ 15.75 million $ 551,718
Jul 6, 3 AM $ 284.68
+0.12%
$ 15.81 million $ 556,640
Jul 6, 2 AM $ 284.35
+0.17%
$ 15.79 million $ 536,681
Jul 6, 1 AM $ 283.85
+0.12%
$ 15.76 million $ 530,207
Jul 6, 12 AM $ 283.51
-0.09%
$ 15.74 million $ 518,272
Jul 5, 11 PM $ 283.78
+0.26%
$ 15.76 million $ 486,956
Jul 5, 10 PM $ 283.04
-0.21%
$ 15.72 million $ 460,076
Jul 5, 9 PM $ 283.63
-0.39%
$ 15.75 million $ 376,359
Jul 5, 8 PM $ 284.74
+0.35%
$ 15.81 million $ 367,603
Jul 5, 7 PM $ 283.75
-0.26%
$ 15.75 million $ 364,259
Jul 5, 6 PM $ 284.5
+0.41%
$ 15.8 million $ 367,675
Jul 5, 5 PM $ 283.34
-0.12%
$ 15.73 million $ 358,562
Jul 5, 4 PM $ 283.69
-0.11%
$ 15.75 million $ 405,676
Jul 5, 3 PM $ 284.01
-0.05%
$ 15.77 million $ 415,491
Jul 5, 2 PM $ 284.15
-0.03%
$ 15.78 million $ 431,180
Jul 5, 1 PM $ 284.24
+0.46%
$ 15.78 million $ 425,091
Jul 5, 12 PM $ 282.94
+0.44%
$ 15.71 million $ 414,179
Jul 5, 11 AM $ 281.69
+0.09%
$ 15.64 million $ 398,313
Jul 5, 10 AM $ 281.46
-0.02%
$ 15.63 million $ 393,254
Jul 5, 9 AM $ 281.51
-0.11%
$ 15.63 million $ 392,819
Jul 5, 8 AM $ 281.83
-0.25%
$ 15.65 million $ 367,699
Jul 5, 7 AM $ 282.55
+0.17%
$ 15.69 million $ 366,734
Jul 5, 6 AM $ 282.06
-0.51%
$ 15.66 million $ 366,754
Jul 5, 5 AM $ 283.51
+0.59%
$ 15.74 million $ 367,722
Jul 5, 4 AM $ 281.85
-0.47%
$ 15.65 million $ 361,939
Jul 5, 3 AM $ 283.17
+0.36%
$ 15.72 million $ 358,677
Jul 5, 2 AM $ 282.15
+0.22%
$ 15.67 million $ 364,017
Jul 5, 1 AM $ 281.54
-0.01%
$ 15.63 million $ 354,074
Jul 5, 12 AM $ 281.56
-0.29%
$ 15.63 million $ 377,527
Jul 4, 11 PM $ 282.38
-0.08%
$ 15.68 million $ 397,619
Jul 4, 10 PM $ 282.61
+0.26%
$ 15.69 million $ 381,000