McDonald's xStock Historical Data

MCDx Page 2
Download
Date Close Price change Market cap Trading volume
Aug 10, 6 PM $ 276.3
-0.05%
$ 15.34 million $ 1.4 million
Aug 10, 5 PM $ 276.44
-0.53%
$ 15.35 million $ 1.31 million
Aug 10, 4 PM $ 277.91
+0.20%
$ 15.43 million $ 1.22 million
Aug 10, 3 PM $ 277.37
-0.35%
$ 15.4 million $ 1.11 million
Aug 10, 2 PM $ 278.35
+0.22%
$ 15.46 million $ 1.06 million
Aug 10, 1 PM $ 277.73
-0.14%
$ 15.42 million $ 1.01 million
Aug 10, 12 PM $ 278.13
+0.03%
$ 15.44 million $ 963,754
Aug 10, 11 AM $ 278.04
+0.20%
$ 15.44 million $ 925,656
Aug 10, 10 AM $ 277.49
+0.47%
$ 15.41 million $ 926,592
Aug 10, 9 AM $ 276.18
-0.41%
$ 15.33 million $ 905,651
Aug 10, 8 AM $ 277.31
+0.47%
$ 15.4 million $ 875,616
Aug 10, 7 AM $ 276.03
-0.09%
$ 15.33 million $ 869,682
Aug 10, 6 AM $ 276.29
-0.22%
$ 15.34 million $ 858,742
Aug 10, 5 AM $ 276.89
+0.63%
$ 15.37 million $ 845,640
Aug 10, 4 AM $ 275.15
-0.42%
$ 15.28 million $ 832,068
Aug 10, 3 AM $ 276.31
+0.23%
$ 15.34 million $ 810,833
Aug 10, 2 AM $ 275.69
+0.21%
$ 15.31 million $ 783,803
Aug 10, 1 AM $ 275.05
-0.31%
$ 15.27 million $ 767,629
Aug 10, 12 AM $ 275.91
+0.02%
$ 15.32 million $ 756,517
Aug 9, 11 PM $ 275.86
+0.17%
$ 15.32 million $ 726,528
Aug 9, 10 PM $ 275.38
-0.18%
$ 15.29 million $ 705,208
Aug 9, 9 PM $ 275.87
+0.08%
$ 15.32 million $ 700,972
Aug 9, 8 PM $ 275.65
-0.14%
$ 15.31 million $ 670,840
Aug 9, 7 PM $ 276.03
+0.17%
$ 15.33 million $ 664,984
Aug 9, 6 PM $ 275.55
-0.06%
$ 15.3 million $ 654,781
Aug 9, 5 PM $ 275.71
-0.16%
$ 15.31 million $ 657,472
Aug 9, 4 PM $ 276.16
-0.07%
$ 15.33 million $ 652,036
Aug 9, 3 PM $ 276.35
+0.10%
$ 15.34 million $ 636,101
Aug 9, 2 PM $ 276.08
+0.23%
$ 15.33 million $ 621,032
Aug 9, 1 PM $ 275.45
+0.31%
$ 15.29 million $ 606,869
Aug 9, 12 PM $ 274.6
-0.59%
$ 15.25 million $ 581,417
Aug 9, 11 AM $ 276.24
-0.02%
$ 15.34 million $ 584,789
Aug 9, 10 AM $ 276.3
-0.11%
$ 15.34 million $ 575,729
Aug 9, 9 AM $ 276.61
-0.65%
$ 15.36 million $ 561,482
Aug 9, 8 AM $ 278.42
+0.41%
$ 15.46 million $ 561,875
Aug 9, 7 AM $ 277.28
+0.09%
$ 15.4 million $ 545,840
Aug 9, 6 AM $ 277.03
+0.35%
$ 15.38 million $ 530,189
Aug 9, 5 AM $ 276.06
-0.26%
$ 15.33 million $ 528,269
Aug 9, 4 AM $ 276.79
-0.04%
$ 15.37 million $ 522,670
Aug 9, 3 AM $ 276.89
+0.14%
$ 15.37 million $ 523,175
Aug 9, 2 AM $ 276.51
-0.03%
$ 15.35 million $ 538,377
Aug 9, 1 AM $ 276.59
+0.03%
$ 15.36 million $ 540,255
Aug 9, 12 AM $ 276.52
-0.05%
$ 15.35 million $ 534,599
Aug 8, 11 PM $ 276.66
+0.36%
$ 15.36 million $ 545,801
Aug 8, 10 PM $ 275.66
-0.25%
$ 15.31 million $ 552,131
Aug 8, 9 PM $ 276.36
-0.17%
$ 15.34 million $ 551,585
Aug 8, 8 PM $ 276.82
+0.05%
$ 15.37 million $ 555,663
Aug 8, 7 PM $ 276.69
+0.12%
$ 15.36 million $ 548,545
Aug 8, 6 PM $ 276.36
-0.04%
$ 15.35 million $ 559,610
Aug 8, 5 PM $ 276.49
-0.31%
$ 15.35 million $ 565,184