McDonald's xStock Historical Data

MCDx Page 21
Download
Date Close Price change Market cap Trading volume
May 5, 6 PM $ 288.96
+0.29%
$ 14.81 million $ 1.58 million
May 5, 5 PM $ 288.13
+0.03%
$ 14.77 million $ 1.63 million
May 5, 4 PM $ 288.04
-0.05%
$ 14.77 million $ 1.7 million
May 5, 3 PM $ 288
-0.02%
$ 14.76 million $ 1.84 million
May 5, 2 PM $ 288.15
+0.20%
$ 14.77 million $ 1.99 million
May 5, 1 PM $ 287.58
-0.35%
$ 14.74 million $ 2.07 million
May 5, 12 PM $ 288.6
+0.41%
$ 14.79 million $ 2.22 million
May 5, 11 AM $ 287.41
-0.08%
$ 14.73 million $ 2.21 million
May 5, 10 AM $ 287.71
-0.47%
$ 14.75 million $ 2.25 million
May 5, 9 AM $ 289.08
+0.23%
$ 14.82 million $ 2.42 million
May 5, 8 AM $ 288.41
-0.16%
$ 14.79 million $ 2.39 million
May 5, 7 AM $ 288.89
+0.00%
$ 14.81 million $ 2.4 million
May 5, 6 AM $ 288.88
+0.83%
$ 14.81 million $ 2.4 million
May 5, 5 AM $ 286.51
+0.43%
$ 14.69 million $ 2.43 million
May 5, 4 AM $ 285.27
-0.07%
$ 14.62 million $ 2.37 million
May 5, 3 AM $ 285.47
-0.29%
$ 14.63 million $ 2.47 million
May 5, 2 AM $ 286.3
-0.56%
$ 14.68 million $ 2.55 million
May 5, 1 AM $ 287.91
-0.68%
$ 14.76 million $ 2.69 million
May 5, 12 AM $ 289.88
-0.33%
$ 14.86 million $ 2.7 million
May 4, 11 PM $ 290.85
+0.96%
$ 14.91 million $ 2.71 million
May 4, 10 PM $ 288.09
+0.09%
$ 14.77 million $ 2.75 million
May 4, 9 PM $ 287.84
-0.21%
$ 14.76 million $ 2.8 million
May 4, 8 PM $ 288.44
+0.20%
$ 14.79 million $ 2.81 million
May 4, 7 PM $ 287.87
-0.13%
$ 14.76 million $ 2.82 million
May 4, 6 PM $ 288.24
+0.22%
$ 14.78 million $ 2.81 million
May 4, 5 PM $ 287.62
-0.31%
$ 14.74 million $ 2.75 million
May 4, 4 PM $ 288.52
-0.67%
$ 14.79 million $ 2.7 million
May 4, 3 PM $ 290.45
-0.35%
$ 14.89 million $ 2.6 million
May 4, 2 PM $ 291.47
-0.40%
$ 14.94 million $ 2.44 million
May 4, 1 PM $ 292.64
+0.57%
$ 15 million $ 2.34 million
May 4, 12 PM $ 290.97
-0.96%
$ 14.92 million $ 2.09 million
May 4, 11 AM $ 293.79
+0.25%
$ 15.06 million $ 2.1 million
May 4, 10 AM $ 293.07
-0.07%
$ 15.02 million $ 2.07 million
May 4, 9 AM $ 293.28
-0.05%
$ 15.03 million $ 1.9 million
May 4, 8 AM $ 293.42
+0.14%
$ 15.04 million $ 1.89 million
May 4, 7 AM $ 292.97
+0.13%
$ 15.02 million $ 1.86 million
May 4, 6 AM $ 292.61
+0.13%
$ 15 million $ 1.85 million
May 4, 5 AM $ 292.22
-0.15%
$ 14.98 million $ 1.79 million
May 4, 4 AM $ 292.65
-0.26%
$ 15 million $ 1.7 million
May 4, 3 AM $ 293.41
+0.17%
$ 15.04 million $ 1.61 million
May 4, 2 AM $ 292.92
-0.13%
$ 15.02 million $ 1.5 million
May 4, 1 AM $ 293.29
+0.12%
$ 15.04 million $ 1.39 million
May 4, 12 AM $ 292.96
-0.20%
$ 15.02 million $ 1.39 million
May 3, 11 PM $ 293.55
+0.15%
$ 15.05 million $ 1.38 million
May 3, 10 PM $ 293.11
+0.22%
$ 15.03 million $ 1.32 million
May 3, 9 PM $ 292.46
+0.07%
$ 14.99 million $ 1.26 million
May 3, 8 PM $ 292.25
+0.01%
$ 14.98 million $ 1.28 million
May 3, 7 PM $ 292.21
-0.12%
$ 14.98 million $ 1.23 million
May 3, 6 PM $ 292.56
+0.03%
$ 15 million $ 1.22 million
May 3, 5 PM $ 292.48
-0.17%
$ 14.99 million $ 1.22 million