McDonald's xStock Historical Data

MCDx Page 20
Download
Date Close Price change Market cap Trading volume
Jul 4, 10 PM $ 282.61
+0.26%
$ 15.69 million $ 381,000
Jul 4, 9 PM $ 281.87
-0.28%
$ 15.65 million $ 385,916
Jul 4, 8 PM $ 282.67
+0.18%
$ 15.69 million $ 408,359
Jul 4, 7 PM $ 282.15
+0.08%
$ 15.67 million $ 465,611
Jul 4, 6 PM $ 281.92
-0.01%
$ 15.65 million $ 462,517
Jul 4, 5 PM $ 281.93
-0.26%
$ 15.65 million $ 456,523
Jul 4, 4 PM $ 282.66
+0.33%
$ 15.69 million $ 416,217
Jul 4, 3 PM $ 281.74
-0.63%
$ 15.64 million $ 398,885
Jul 4, 2 PM $ 283.53
+0.84%
$ 15.74 million $ 391,318
Jul 4, 1 PM $ 281.15
+0.05%
$ 15.61 million $ 386,859
Jul 4, 12 PM $ 281.01
+0.03%
$ 15.6 million $ 388,099
Jul 4, 11 AM $ 280.94
-0.48%
$ 15.6 million $ 396,169
Jul 4, 10 AM $ 282.3
+0.28%
$ 15.67 million $ 402,220
Jul 4, 9 AM $ 281.51
+0.08%
$ 15.63 million $ 409,622
Jul 4, 8 AM $ 281.28
-0.54%
$ 15.62 million $ 407,989
Jul 4, 7 AM $ 282.8
-0.08%
$ 15.7 million $ 406,840
Jul 4, 6 AM $ 283.03
+0.54%
$ 15.72 million $ 430,463
Jul 4, 5 AM $ 281.51
-1.01%
$ 15.63 million $ 450,324
Jul 4, 4 AM $ 284.39
-0.08%
$ 15.79 million $ 474,339
Jul 4, 3 AM $ 284.63
+0.90%
$ 15.8 million $ 491,147
Jul 4, 2 AM $ 282.1
-0.04%
$ 15.66 million $ 496,964
Jul 4, 1 AM $ 282.21
+0.03%
$ 15.67 million $ 523,901
Jul 4, 12 AM $ 282.12
-0.14%
$ 15.66 million $ 492,774
Jul 3, 11 PM $ 282.51
+0.25%
$ 15.69 million $ 494,694
Jul 3, 10 PM $ 281.81
-0.24%
$ 15.65 million $ 483,998
Jul 3, 9 PM $ 282.49
+0.40%
$ 15.69 million $ 467,615
Jul 3, 8 PM $ 281.38
-0.20%
$ 15.62 million $ 457,260
Jul 3, 7 PM $ 281.95
-0.12%
$ 15.65 million $ 413,862
Jul 3, 6 PM $ 282.29
-0.09%
$ 15.67 million $ 418,329
Jul 3, 5 PM $ 282.54
+0.55%
$ 15.69 million $ 425,261
Jul 3, 4 PM $ 281
-0.04%
$ 15.6 million $ 463,377
Jul 3, 3 PM $ 281.11
-0.25%
$ 15.61 million $ 520,407
Jul 3, 2 PM $ 281.83
+0.37%
$ 15.65 million $ 548,520
Jul 3, 1 PM $ 280.79
-0.37%
$ 15.59 million $ 557,945
Jul 3, 12 PM $ 281.83
-0.05%
$ 15.65 million $ 636,481
Jul 3, 11 AM $ 281.96
-0.20%
$ 15.66 million $ 681,410
Jul 3, 10 AM $ 282.54
-0.74%
$ 15.69 million $ 706,989
Jul 3, 9 AM $ 284.63
-0.31%
$ 15.8 million $ 744,399
Jul 3, 8 AM $ 285.52
+0.73%
$ 15.85 million $ 828,340
Jul 3, 7 AM $ 283.44
-0.19%
$ 15.74 million $ 835,812
Jul 3, 6 AM $ 283.98
-0.13%
$ 15.77 million $ 834,534
Jul 3, 5 AM $ 284.35
+0.01%
$ 15.79 million $ 837,183
Jul 3, 4 AM $ 284.33
-0.39%
$ 15.79 million $ 856,691
Jul 3, 3 AM $ 285.44
+0.04%
$ 15.85 million $ 866,746
Jul 3, 2 AM $ 285.33
+0.62%
$ 15.84 million $ 880,040
Jul 3, 1 AM $ 283.56
-0.48%
$ 15.74 million $ 847,683
Jul 3, 12 AM $ 284.94
+0.22%
$ 15.82 million $ 866,731
Jul 2, 11 PM $ 284.31
+0.08%
$ 15.79 million $ 882,173
Jul 2, 10 PM $ 284.08
-0.16%
$ 15.77 million $ 904,741
Jul 2, 9 PM $ 284.52
+0.52%
$ 15.8 million $ 1.01 million