McDonald's xStock Historical Data

MCDx Page 2
Download
Date Close Price change Market cap Trading volume
Jun 13, 8 AM $ 291.42
-0.08%
$ 16.18 million $ 530,425
Jun 13, 7 AM $ 291.64
-0.02%
$ 16.19 million $ 566,216
Jun 13, 6 AM $ 291.71
+0.46%
$ 16.2 million $ 590,798
Jun 13, 5 AM $ 290.22
-0.58%
$ 16.11 million $ 601,222
Jun 13, 4 AM $ 291.93
+0.05%
$ 16.21 million $ 602,104
Jun 13, 3 AM $ 291.8
+0.22%
$ 16.2 million $ 622,785
Jun 13, 2 AM $ 291.15
-0.08%
$ 16.17 million $ 631,177
Jun 13, 1 AM $ 291.37
+0.12%
$ 16.1 million $ 630,161
Jun 13, 12 AM $ 291.02
+0.84%
$ 16.08 million $ 644,104
Jun 12, 11 PM $ 288.58
+0.04%
$ 15.95 million $ 683,744
Jun 12, 10 PM $ 288.48
-0.44%
$ 15.94 million $ 676,926
Jun 12, 9 PM $ 288.49
-0.09%
$ 15.94 million $ 628,748
Jun 12, 8 PM $ 288.74
-0.54%
$ 15.96 million $ 629,104
Jun 12, 7 PM $ 290.29
-0.24%
$ 16.04 million $ 657,917
Jun 12, 6 PM $ 290.99
+0.22%
$ 16.08 million $ 709,682
Jun 12, 5 PM $ 289.28
-0.28%
$ 15.99 million $ 748,632
Jun 12, 4 PM $ 290.09
-0.21%
$ 16.03 million $ 815,387
Jun 12, 3 PM $ 290.7
+0.42%
$ 16.07 million $ 788,781
Jun 12, 2 PM $ 289.49
+0.57%
$ 16 million $ 689,940
Jun 12, 1 PM $ 287.86
-0.74%
$ 15.91 million $ 711,199
Jun 12, 12 PM $ 290.01
-0.04%
$ 16.03 million $ 718,260
Jun 12, 11 AM $ 290.12
+0.57%
$ 16.03 million $ 774,345
Jun 12, 10 AM $ 288.47
+0.15%
$ 15.94 million $ 847,875
Jun 12, 9 AM $ 288.03
+0.03%
$ 15.92 million $ 818,298
Jun 12, 8 AM $ 287.41
-0.08%
$ 15.88 million $ 800,490
Jun 12, 7 AM $ 287.65
-0.39%
$ 15.9 million $ 767,054
Jun 12, 6 AM $ 288.78
+0.36%
$ 15.96 million $ 772,806
Jun 12, 5 AM $ 287.74
+0.20%
$ 15.9 million $ 799,387
Jun 12, 4 AM $ 287.17
-0.20%
$ 15.87 million $ 779,822
Jun 12, 3 AM $ 287.75
+0.07%
$ 15.9 million $ 808,327
Jun 12, 2 AM $ 287.56
-0.16%
$ 15.89 million $ 836,645
Jun 12, 1 AM $ 288.02
-0.07%
$ 15.92 million $ 835,390
Jun 12, 12 AM $ 288.22
-0.38%
$ 15.93 million $ 861,310
Jun 11, 11 PM $ 289.33
+0.29%
$ 15.99 million $ 821,329
Jun 11, 10 PM $ 289.87
+0.16%
$ 16.02 million $ 822,913
Jun 11, 9 PM $ 289.39
+0.46%
$ 15.99 million $ 855,198
Jun 11, 8 PM $ 288.06
-0.51%
$ 15.92 million $ 870,568
Jun 11, 7 PM $ 289.55
-0.12%
$ 16 million $ 855,563
Jun 11, 6 PM $ 289.64
-0.04%
$ 16.01 million $ 812,103
Jun 11, 5 PM $ 289.75
+1.03%
$ 16.01 million $ 781,394
Jun 11, 4 PM $ 286.8
+0.05%
$ 15.85 million $ 729,135
Jun 11, 3 PM $ 286.66
+0.14%
$ 15.84 million $ 726,607
Jun 11, 2 PM $ 286.27
-0.59%
$ 15.82 million $ 749,661
Jun 11, 1 PM $ 287.98
-0.45%
$ 15.91 million $ 735,646
Jun 11, 12 PM $ 289.29
-0.22%
$ 15.99 million $ 764,550
Jun 11, 11 AM $ 289.91
+0.32%
$ 16.02 million $ 771,700
Jun 11, 10 AM $ 288.99
-0.61%
$ 15.97 million $ 693,101
Jun 11, 9 AM $ 290.75
-0.16%
$ 16.07 million $ 689,390
Jun 11, 8 AM $ 291.21
+0.01%
$ 16.09 million $ 716,178
Jun 11, 7 AM $ 291.18
-0.54%
$ 16.09 million $ 736,284