McDonald's xStock Historical Data

MCDx Page 22
Download
Date Close Price change Market cap Trading volume
Jun 30, 7 PM $ 274.95
-0.06%
$ 15.27 million $ 663,020
Jun 30, 6 PM $ 275.12
+0.08%
$ 15.28 million $ 651,612
Jun 30, 5 PM $ 274.9
+0.24%
$ 15.26 million $ 675,442
Jun 30, 4 PM $ 274.24
+0.12%
$ 15.23 million $ 739,739
Jun 30, 3 PM $ 273.92
-0.15%
$ 15.21 million $ 715,565
Jun 30, 2 PM $ 274.32
+0.31%
$ 15.23 million $ 734,597
Jun 30, 1 PM $ 273.47
+0.98%
$ 15.18 million $ 863,933
Jun 30, 12 PM $ 270.81
-0.48%
$ 15.04 million $ 900,922
Jun 30, 11 AM $ 272.13
+0.05%
$ 15.11 million $ 996,507
Jun 30, 10 AM $ 271.97
-1.02%
$ 15.1 million $ 1.01 million
Jun 30, 9 AM $ 274.78
+1.05%
$ 15.26 million $ 1.05 million
Jun 30, 8 AM $ 271.93
+0.25%
$ 15.1 million $ 1.07 million
Jun 30, 7 AM $ 271.26
-0.50%
$ 15.06 million $ 1.05 million
Jun 30, 6 AM $ 272.63
-0.09%
$ 15.14 million $ 1.05 million
Jun 30, 5 AM $ 272.88
-0.40%
$ 15.15 million $ 1.07 million
Jun 30, 4 AM $ 273.98
+0.49%
$ 15.21 million $ 1.07 million
Jun 30, 3 AM $ 272.64
-1.08%
$ 15.14 million $ 1.05 million
Jun 30, 2 AM $ 275.61
+0.58%
$ 15.3 million $ 1.11 million
Jun 30, 1 AM $ 274.03
+0.10%
$ 15.22 million $ 1.17 million
Jun 30, 12 AM $ 273.75
+0.36%
$ 15.2 million $ 1.19 million
Jun 29, 11 PM $ 272.76
-0.17%
$ 15.15 million $ 1.18 million
Jun 29, 10 PM $ 273.21
+0.23%
$ 15.17 million $ 1.22 million
Jun 29, 9 PM $ 272.59
-0.31%
$ 15.14 million $ 1.25 million
Jun 29, 8 PM $ 273.42
+0.09%
$ 15.18 million $ 1.28 million
Jun 29, 7 PM $ 273.18
+0.80%
$ 15.17 million $ 1.26 million
Jun 29, 6 PM $ 271.01
-0.23%
$ 15.05 million $ 1.24 million
Jun 29, 5 PM $ 271.63
+0.30%
$ 15.08 million $ 1.23 million
Jun 29, 4 PM $ 270.83
+0.10%
$ 15.04 million $ 1.16 million
Jun 29, 3 PM $ 270.57
-0.16%
$ 15.02 million $ 1.18 million
Jun 29, 2 PM $ 271.01
-1.13%
$ 15.05 million $ 1.11 million
Jun 29, 1 PM $ 274.1
-0.01%
$ 15.22 million $ 975,650
Jun 29, 12 PM $ 274.12
-1.28%
$ 15.22 million $ 852,105
Jun 29, 11 AM $ 277.69
+0.65%
$ 15.42 million $ 737,396
Jun 29, 10 AM $ 275.91
+0.24%
$ 15.32 million $ 712,248
Jun 29, 9 AM $ 275.25
+0.21%
$ 15.28 million $ 687,982
Jun 29, 8 AM $ 274.67
+0.19%
$ 15.25 million $ 653,781
Jun 29, 7 AM $ 274.14
-0.35%
$ 15.22 million $ 650,766
Jun 29, 6 AM $ 275.12
+0.31%
$ 15.28 million $ 636,935
Jun 29, 5 AM $ 274.28
+0.26%
$ 15.23 million $ 590,934
Jun 29, 4 AM $ 273.56
+0.00%
$ 15.19 million $ 578,751
Jun 29, 3 AM $ 273.55
-0.14%
$ 15.19 million $ 565,499
Jun 29, 2 AM $ 273.93
-0.32%
$ 15.21 million $ 512,935
Jun 29, 1 AM $ 274.81
+0.30%
$ 15.26 million $ 452,489
Jun 29, 12 AM $ 274
+0.11%
$ 15.21 million $ 433,738
Jun 28, 11 PM $ 273.7
-0.34%
$ 15.2 million $ 442,566
Jun 28, 10 PM $ 274.64
+0.10%
$ 15.25 million $ 417,714
Jun 28, 9 PM $ 274.38
+0.01%
$ 15.24 million $ 392,464
Jun 28, 8 PM $ 274.36
+0.10%
$ 15.23 million $ 372,136
Jun 28, 7 PM $ 274.1
-0.16%
$ 15.22 million $ 366,872
Jun 28, 6 PM $ 274.54
+0.02%
$ 15.24 million $ 367,893