McDonald's xStock Historical Data

MCDx Page 22
Download
Date Close Price change Market cap Trading volume
May 3, 5 PM $ 292.48
-0.17%
$ 14.99 million $ 1.22 million
May 3, 4 PM $ 292.98
-0.44%
$ 15.02 million $ 1.19 million
May 3, 3 PM $ 294.27
+0.07%
$ 15.09 million $ 1.19 million
May 3, 2 PM $ 294.05
+0.59%
$ 15.07 million $ 1.18 million
May 3, 1 PM $ 292.32
+0.53%
$ 14.99 million $ 1.15 million
May 3, 12 PM $ 290.79
+0.49%
$ 14.91 million $ 1.14 million
May 3, 11 AM $ 289.37
-0.37%
$ 14.83 million $ 1.13 million
May 3, 10 AM $ 291.17
+0.61%
$ 14.93 million $ 1.11 million
May 3, 9 AM $ 289.41
-1.16%
$ 14.84 million $ 1.11 million
May 3, 8 AM $ 292.82
-0.07%
$ 15.01 million $ 1.1 million
May 3, 7 AM $ 293.01
+0.57%
$ 15.02 million $ 1.1 million
May 3, 6 AM $ 291.35
-0.14%
$ 14.94 million $ 1.09 million
May 3, 5 AM $ 291.75
-0.24%
$ 14.96 million $ 1.09 million
May 3, 4 AM $ 292.44
+0.95%
$ 14.99 million $ 1.11 million
May 3, 3 AM $ 289.69
-0.13%
$ 14.85 million $ 1.13 million
May 3, 2 AM $ 290.08
+0.15%
$ 14.87 million $ 1.13 million
May 3, 1 AM $ 289.66
-0.47%
$ 14.85 million $ 1.14 million
May 3, 12 AM $ 291.04
+0.45%
$ 14.92 million $ 1.12 million
May 2, 11 PM $ 289.73
+0.04%
$ 14.85 million $ 1.11 million
May 2, 10 PM $ 289.6
-0.06%
$ 14.85 million $ 1.12 million
May 2, 9 PM $ 289.76
-0.37%
$ 14.85 million $ 1.14 million
May 2, 8 PM $ 290.85
-0.11%
$ 14.91 million $ 1.15 million
May 2, 7 PM $ 291.18
+0.61%
$ 14.93 million $ 1.2 million
May 2, 6 PM $ 289.4
+0.06%
$ 14.84 million $ 1.22 million
May 2, 5 PM $ 289.22
-0.12%
$ 14.83 million $ 1.24 million
May 2, 4 PM $ 289.57
-0.03%
$ 14.84 million $ 1.27 million
May 2, 3 PM $ 289.66
-0.04%
$ 14.85 million $ 1.32 million
May 2, 2 PM $ 289.77
+0.02%
$ 14.85 million $ 1.39 million
May 2, 1 PM $ 289.7
-0.22%
$ 14.85 million $ 1.51 million
May 2, 12 PM $ 290.34
+0.40%
$ 14.88 million $ 1.68 million
May 2, 11 AM $ 289.17
-0.21%
$ 14.82 million $ 1.72 million
May 2, 10 AM $ 289.78
-0.78%
$ 14.86 million $ 1.73 million
May 2, 9 AM $ 292.05
+1.15%
$ 14.97 million $ 1.75 million
May 2, 8 AM $ 288.73
-0.67%
$ 14.8 million $ 1.74 million
May 2, 7 AM $ 290.69
+0.67%
$ 14.9 million $ 1.78 million
May 2, 6 AM $ 288.76
-0.55%
$ 14.8 million $ 1.79 million
May 2, 5 AM $ 290.35
+0.40%
$ 14.88 million $ 1.79 million
May 2, 4 AM $ 289.19
-0.13%
$ 14.83 million $ 1.77 million
May 2, 3 AM $ 289.56
-0.09%
$ 14.84 million $ 1.77 million
May 2, 2 AM $ 289.81
+0.13%
$ 14.86 million $ 1.83 million
May 2, 1 AM $ 289.44
-0.03%
$ 14.84 million $ 1.82 million
May 2, 12 AM $ 289.52
-0.34%
$ 14.84 million $ 1.83 million
May 1, 11 PM $ 290.5
-0.28%
$ 14.89 million $ 1.85 million
May 1, 10 PM $ 291.32
+0.23%
$ 14.93 million $ 1.85 million
May 1, 9 PM $ 290.66
-0.16%
$ 14.9 million $ 1.82 million
May 1, 8 PM $ 291.13
+0.31%
$ 14.92 million $ 1.78 million
May 1, 7 PM $ 290.23
-0.28%
$ 14.88 million $ 1.75 million
May 1, 6 PM $ 291.03
-0.46%
$ 14.92 million $ 1.73 million
May 1, 5 PM $ 292.37
-0.24%
$ 14.99 million $ 1.7 million
May 1, 4 PM $ 293.08
-0.49%
$ 15.02 million $ 1.67 million