McDonald's xStock Historical Data

MCDx Page 21
Download
Date Close Price change Market cap Trading volume
Jul 2, 9 PM $ 284.52
+0.52%
$ 15.8 million $ 1.01 million
Jul 2, 8 PM $ 283.04
-0.38%
$ 15.72 million $ 1.06 million
Jul 2, 7 PM $ 284.13
+0.35%
$ 15.78 million $ 1.05 million
Jul 2, 6 PM $ 283.14
+0.45%
$ 15.72 million $ 1.04 million
Jul 2, 5 PM $ 281.88
+0.19%
$ 15.65 million $ 1.03 million
Jul 2, 4 PM $ 281.35
+0.55%
$ 15.62 million $ 988,706
Jul 2, 3 PM $ 279.81
+1.25%
$ 15.54 million $ 950,940
Jul 2, 2 PM $ 276.34
+0.01%
$ 15.34 million $ 964,660
Jul 2, 1 PM $ 276.33
+0.70%
$ 15.34 million $ 1.08 million
Jul 2, 12 PM $ 274.41
-0.06%
$ 15.24 million $ 1.04 million
Jul 2, 11 AM $ 274.59
+0.07%
$ 15.25 million $ 999,164
Jul 2, 10 AM $ 274.41
+0.62%
$ 15.24 million $ 977,782
Jul 2, 9 AM $ 272.72
+0.18%
$ 15.14 million $ 921,306
Jul 2, 8 AM $ 272.24
-0.26%
$ 15.12 million $ 864,492
Jul 2, 7 AM $ 272.94
-0.20%
$ 15.16 million $ 848,135
Jul 2, 6 AM $ 273.49
-0.62%
$ 15.19 million $ 829,775
Jul 2, 5 AM $ 275.18
+0.48%
$ 15.28 million $ 834,334
Jul 2, 4 AM $ 273.87
-0.56%
$ 15.21 million $ 800,713
Jul 2, 3 AM $ 275.41
+0.30%
$ 15.29 million $ 781,791
Jul 2, 2 AM $ 274.59
+0.38%
$ 15.25 million $ 782,856
Jul 2, 1 AM $ 273.57
-0.64%
$ 15.19 million $ 807,219
Jul 2, 12 AM $ 275.34
+0.62%
$ 15.29 million $ 914,350
Jul 1, 11 PM $ 273.66
-0.03%
$ 15.19 million $ 907,217
Jul 1, 10 PM $ 273.73
-0.33%
$ 15.2 million $ 887,430
Jul 1, 9 PM $ 274.64
+0.31%
$ 15.25 million $ 794,316
Jul 1, 8 PM $ 273.79
+0.07%
$ 15.2 million $ 745,159
Jul 1, 7 PM $ 273.61
-0.31%
$ 15.19 million $ 748,656
Jul 1, 6 PM $ 274.46
-0.32%
$ 15.24 million $ 766,474
Jul 1, 5 PM $ 275.33
+0.24%
$ 15.29 million $ 777,552
Jul 1, 4 PM $ 274.66
+0.03%
$ 15.25 million $ 788,838
Jul 1, 3 PM $ 274.57
-0.59%
$ 15.25 million $ 799,829
Jul 1, 2 PM $ 276.2
+0.70%
$ 15.34 million $ 804,906
Jul 1, 1 PM $ 274.29
+0.15%
$ 15.23 million $ 696,100
Jul 1, 12 PM $ 273.89
+0.00%
$ 15.21 million $ 733,816
Jul 1, 11 AM $ 273.89
-0.38%
$ 15.21 million $ 762,775
Jul 1, 10 AM $ 274.92
+0.71%
$ 15.27 million $ 763,423
Jul 1, 9 AM $ 272.99
+0.03%
$ 15.16 million $ 746,273
Jul 1, 8 AM $ 272.9
-1.13%
$ 15.15 million $ 750,558
Jul 1, 7 AM $ 276.02
+1.25%
$ 15.33 million $ 788,124
Jul 1, 6 AM $ 272.61
+0.53%
$ 15.14 million $ 804,281
Jul 1, 5 AM $ 271.18
-1.42%
$ 15.06 million $ 798,608
Jul 1, 4 AM $ 275.09
+0.32%
$ 15.27 million $ 828,561
Jul 1, 3 AM $ 274.22
+0.02%
$ 15.23 million $ 832,700
Jul 1, 2 AM $ 274.16
+0.67%
$ 15.22 million $ 826,574
Jul 1, 1 AM $ 272.33
-0.32%
$ 15.12 million $ 793,163
Jul 1, 12 AM $ 273.2
-0.84%
$ 15.17 million $ 685,828
Jun 30, 11 PM $ 275.51
+0.29%
$ 15.3 million $ 684,576
Jun 30, 10 PM $ 274.73
+0.10%
$ 15.25 million $ 670,564
Jun 30, 9 PM $ 274.46
+0.22%
$ 15.24 million $ 665,813
Jun 30, 8 PM $ 273.86
-0.40%
$ 15.21 million $ 653,031