McDonald's xStock Historical Data

MCDx Page 20
Download
Date Close Price change Market cap Trading volume
May 7, 7 PM $ 289.78
+0.11%
$ 14.86 million $ 1.58 million
May 7, 6 PM $ 289.47
+0.48%
$ 14.84 million $ 1.58 million
May 7, 5 PM $ 288.1
-1.10%
$ 14.77 million $ 1.57 million
May 7, 4 PM $ 291.3
+0.05%
$ 14.93 million $ 1.57 million
May 7, 3 PM $ 291.14
-0.36%
$ 14.93 million $ 1.51 million
May 7, 2 PM $ 292.19
-0.25%
$ 14.98 million $ 1.46 million
May 7, 1 PM $ 292.92
+0.06%
$ 15.02 million $ 1.43 million
May 7, 12 PM $ 293.67
+0.20%
$ 15.05 million $ 1.44 million
May 7, 11 AM $ 293.08
+1.20%
$ 15.02 million $ 1.45 million
May 7, 10 AM $ 289.6
-0.41%
$ 14.85 million $ 1.53 million
May 7, 9 AM $ 290.78
-0.44%
$ 14.91 million $ 1.59 million
May 7, 8 AM $ 292.08
+0.82%
$ 14.97 million $ 1.66 million
May 7, 7 AM $ 290.8
-0.09%
$ 14.91 million $ 1.69 million
May 7, 6 AM $ 291.06
-0.02%
$ 14.92 million $ 1.7 million
May 7, 5 AM $ 291.11
-0.35%
$ 14.92 million $ 1.7 million
May 7, 4 AM $ 292.22
+0.58%
$ 14.98 million $ 1.7 million
May 7, 3 AM $ 290.54
+0.36%
$ 14.89 million $ 1.69 million
May 7, 2 AM $ 289.5
+0.52%
$ 14.84 million $ 1.73 million
May 7, 1 AM $ 288.01
-0.95%
$ 14.76 million $ 1.72 million
May 7, 12 AM $ 290.78
+0.44%
$ 14.91 million $ 1.76 million
May 6, 11 PM $ 289.51
-0.03%
$ 14.84 million $ 1.77 million
May 6, 10 PM $ 289.58
+0.36%
$ 14.85 million $ 1.78 million
May 6, 9 PM $ 288.55
+0.53%
$ 14.79 million $ 1.82 million
May 6, 8 PM $ 287.04
-0.20%
$ 14.71 million $ 1.84 million
May 6, 7 PM $ 287.62
+0.20%
$ 14.74 million $ 1.88 million
May 6, 6 PM $ 287.03
+0.14%
$ 14.71 million $ 1.87 million
May 6, 5 PM $ 286.65
-0.25%
$ 14.69 million $ 1.87 million
May 6, 4 PM $ 287.36
-0.01%
$ 14.73 million $ 1.85 million
May 6, 3 PM $ 287.39
-0.43%
$ 14.73 million $ 1.82 million
May 6, 2 PM $ 288.4
-0.01%
$ 14.78 million $ 1.81 million
May 6, 1 PM $ 288.42
-0.36%
$ 14.79 million $ 1.81 million
May 6, 12 PM $ 289.47
-1.42%
$ 14.84 million $ 1.9 million
May 6, 11 AM $ 293.66
+0.92%
$ 15.05 million $ 1.91 million
May 6, 10 AM $ 291.08
+0.08%
$ 14.92 million $ 1.81 million
May 6, 9 AM $ 290.85
+0.22%
$ 14.91 million $ 1.75 million
May 6, 8 AM $ 290.21
-0.61%
$ 14.88 million $ 1.73 million
May 6, 7 AM $ 291.99
+0.47%
$ 14.97 million $ 1.7 million
May 6, 6 AM $ 290.62
+0.52%
$ 14.9 million $ 1.72 million
May 6, 5 AM $ 289.12
-0.06%
$ 14.82 million $ 1.7 million
May 6, 4 AM $ 289.29
+0.17%
$ 14.83 million $ 1.74 million
May 6, 3 AM $ 288.81
+0.87%
$ 14.81 million $ 1.73 million
May 6, 2 AM $ 286.32
+0.03%
$ 14.68 million $ 1.7 million
May 6, 1 AM $ 286.24
-0.12%
$ 14.67 million $ 1.69 million
May 6, 12 AM $ 286.6
-0.66%
$ 14.69 million $ 1.68 million
May 5, 11 PM $ 288.51
-0.06%
$ 14.79 million $ 1.66 million
May 5, 10 PM $ 288.68
+0.15%
$ 14.8 million $ 1.65 million
May 5, 9 PM $ 288.25
+0.01%
$ 14.78 million $ 1.59 million
May 5, 8 PM $ 288.23
-0.25%
$ 14.78 million $ 1.57 million
May 5, 7 PM $ 288.94
-0.01%
$ 14.81 million $ 1.55 million
May 5, 6 PM $ 288.96
+0.29%
$ 14.81 million $ 1.58 million