McDonald's xStock Historical Data

MCDx Page 2
Download
Date Close Price change Market cap Trading volume
Jun 23, 2026 $ 274.47
-0.56%
$ 15.24 million $ 759,082
Jun 22, 2026 $ 276.01
-2.85%
$ 15.33 million $ 999,918
Jun 21, 2026 $ 284.09
-0.68%
$ 15.77 million $ 443,056
Jun 20, 2026 $ 286.04
+0.77%
$ 15.88 million $ 452,606
Jun 19, 2026 $ 283.85
-0.12%
$ 15.76 million $ 535,073
Jun 18, 2026 $ 284.18
-1.66%
$ 15.78 million $ 648,285
Jun 17, 2026 $ 288.96
-0.97%
$ 16.04 million $ 872,269
Jun 16, 2026 $ 291.81
+0.62%
$ 16.2 million $ 525,148
Jun 15, 2026 $ 290
+0.87%
$ 16.1 million $ 1.19 million
Jun 14, 2026 $ 287.51
-1.03%
$ 15.96 million $ 725,492
Jun 13, 2026 $ 290.52
+0.67%
$ 16.13 million $ 347,396
Jun 12, 2026 $ 288.58
-0.26%
$ 15.95 million $ 683,744
Jun 11, 2026 $ 289.33
+1.09%
$ 15.99 million $ 821,329
Jun 10, 2026 $ 286.23
+1.06%
$ 15.82 million $ 570,021
Jun 9, 2026 $ 283.22
+0.48%
$ 15.65 million $ 767,240
Jun 8, 2026 $ 281.88
-1.01%
$ 15.58 million $ 834,571
Jun 7, 2026 $ 284.76
+0.68%
$ 15.74 million $ 1.09 million
Jun 6, 2026 $ 282.84
-0.27%
$ 15.63 million $ 467,361
Jun 5, 2026 $ 283.62
+2.16%
$ 15.67 million $ 1.92 million
Jun 4, 2026 $ 277.61
-0.58%
$ 15.34 million $ 1.47 million
Jun 3, 2026 $ 279.23
-0.86%
$ 15.43 million $ 938,728
Jun 2, 2026 $ 281.65
+0.74%
$ 15.57 million $ 1.49 million
Jun 1, 2026 $ 279.59
-2.06%
$ 15.45 million $ 1.49 million
May 31, 2026 $ 285.48
+0.52%
$ 15.8 million $ 1.31 million
May 30, 2026 $ 284
-0.06%
$ 15.7 million $ 1.17 million
May 29, 2026 $ 284.19
+1.00%
$ 14.57 million $ 1.59 million
May 28, 2026 $ 281.37
-1.20%
$ 14.45 million $ 1.8 million
May 27, 2026 $ 284.8
+0.52%
$ 14.64 million $ 1.64 million
May 26, 2026 $ 283.34
-0.66%
$ 14.51 million $ 1.98 million
May 25, 2026 $ 285.21
+0.08%
$ 14.62 million $ 1.33 million
May 24, 2026 $ 284.99
-0.20%
$ 14.61 million $ 1.27 million
May 23, 2026 $ 285.57
-0.02%
$ 14.69 million $ 1.67 million
May 22, 2026 $ 285.63
-0.39%
$ 14.62 million $ 1.47 million
May 21, 2026 $ 286.77
+0.75%
$ 14.7 million $ 1.46 million
May 20, 2026 $ 284.64
-0.01%
$ 14.55 million $ 1.33 million
May 19, 2026 $ 284.66
-0.43%
$ 14.58 million $ 1.11 million
May 18, 2026 $ 285.9
+1.36%
$ 14.63 million $ 2.22 million
May 17, 2026 $ 282.06
-0.02%
$ 14.54 million $ 1.25 million
May 16, 2026 $ 282.12
+0.79%
$ 14.46 million $ 1.33 million
May 15, 2026 $ 279.91
+0.60%
$ 14.35 million $ 1.52 million
May 14, 2026 $ 278.23
-0.36%
$ 14.26 million $ 1.81 million
May 13, 2026 $ 279.23
+0.50%
$ 14.31 million $ 1.53 million
May 12, 2026 $ 277.85
+0.01%
$ 14.24 million $ 1.43 million
May 11, 2026 $ 277.81
-1.78%
$ 14.24 million $ 1.61 million
May 10, 2026 $ 282.85
+0.10%
$ 14.5 million $ 1.59 million
May 9, 2026 $ 282.58
+0.50%
$ 14.49 million $ 1.12 million
May 8, 2026 $ 281.18
-2.64%
$ 14.41 million $ 1.49 million
May 7, 2026 $ 288.82
-0.24%
$ 14.81 million $ 1.52 million
May 6, 2026 $ 289.51
+0.35%
$ 14.84 million $ 1.77 million
May 5, 2026 $ 288.51
-0.81%
$ 14.79 million $ 1.66 million