McDonald's xStock Historical Data

MCDx Page 23
Download
Date Close Price change Market cap Trading volume
Jun 28, 6 PM $ 274.54
+0.02%
$ 15.24 million $ 367,893
Jun 28, 5 PM $ 274.48
+0.37%
$ 15.24 million $ 360,910
Jun 28, 4 PM $ 273.46
-0.10%
$ 15.18 million $ 362,833
Jun 28, 3 PM $ 273.74
-0.18%
$ 15.2 million $ 326,529
Jun 28, 2 PM $ 274.24
-0.20%
$ 15.23 million $ 324,976
Jun 28, 1 PM $ 274.81
-0.17%
$ 15.26 million $ 317,823
Jun 28, 12 PM $ 275.27
-0.50%
$ 15.28 million $ 311,253
Jun 28, 11 AM $ 276.64
+0.39%
$ 15.36 million $ 314,067
Jun 28, 10 AM $ 275.56
+0.49%
$ 15.3 million $ 309,793
Jun 28, 9 AM $ 274.23
-0.02%
$ 15.23 million $ 304,543
Jun 28, 8 AM $ 274.29
-0.18%
$ 15.23 million $ 297,703
Jun 28, 7 AM $ 274.79
+0.09%
$ 15.26 million $ 281,453
Jun 28, 6 AM $ 274.53
-0.05%
$ 15.24 million $ 275,270
Jun 28, 5 AM $ 274.67
-0.09%
$ 15.25 million $ 274,556
Jun 28, 4 AM $ 274.92
-0.41%
$ 15.26 million $ 270,509
Jun 28, 3 AM $ 276.04
-0.27%
$ 15.33 million $ 266,090
Jun 28, 2 AM $ 276.8
+0.21%
$ 15.37 million $ 266,841
Jun 28, 1 AM $ 276.22
+0.63%
$ 15.34 million $ 263,469
Jun 28, 12 AM $ 274.48
+0.47%
$ 15.24 million $ 254,418
Jun 27, 11 PM $ 273.2
-0.21%
$ 15.17 million $ 232,390
Jun 27, 10 PM $ 273.76
+0.28%
$ 15.2 million $ 228,459
Jun 27, 9 PM $ 273
+0.16%
$ 15.16 million $ 216,453
Jun 27, 8 PM $ 272.58
+0.16%
$ 15.13 million $ 214,863
Jun 27, 7 PM $ 272.13
-0.23%
$ 15.11 million $ 219,896
Jun 27, 6 PM $ 272.77
+0.07%
$ 15.15 million $ 213,487
Jun 27, 5 PM $ 272.59
+0.10%
$ 15.14 million $ 214,194
Jun 27, 4 PM $ 272.31
+0.29%
$ 15.12 million $ 196,349
Jun 27, 3 PM $ 271.52
-0.03%
$ 15.08 million $ 211,704
Jun 27, 2 PM $ 271.6
-0.20%
$ 15.08 million $ 211,055
Jun 27, 1 PM $ 272.13
-0.40%
$ 15.11 million $ 211,425
Jun 27, 12 PM $ 273.22
+0.16%
$ 15.17 million $ 291,316
Jun 27, 11 AM $ 272.79
-0.32%
$ 15.15 million $ 387,920
Jun 27, 10 AM $ 273.67
+0.20%
$ 15.2 million $ 421,572
Jun 27, 9 AM $ 273.11
-0.28%
$ 15.16 million $ 470,344
Jun 27, 8 AM $ 273.87
+0.29%
$ 15.21 million $ 504,160
Jun 27, 7 AM $ 273.09
-0.16%
$ 15.16 million $ 556,395
Jun 27, 6 AM $ 273.53
-0.40%
$ 15.19 million $ 652,247
Jun 27, 5 AM $ 274.63
+0.36%
$ 15.25 million $ 736,509
Jun 27, 4 AM $ 273.65
+0.41%
$ 15.19 million $ 732,450
Jun 27, 3 AM $ 272.52
-0.53%
$ 15.13 million $ 789,902
Jun 27, 2 AM $ 273.97
-0.27%
$ 15.21 million $ 907,136
Jun 27, 1 AM $ 274.7
+1.04%
$ 15.25 million $ 1.01 million
Jun 27, 12 AM $ 271.87
-0.69%
$ 15.1 million $ 1.06 million
Jun 26, 11 PM $ 273.76
+0.20%
$ 15.2 million $ 1.09 million
Jun 26, 10 PM $ 273.21
-0.32%
$ 15.17 million $ 1.09 million
Jun 26, 9 PM $ 274.09
+0.29%
$ 15.22 million $ 1.11 million
Jun 26, 8 PM $ 273.29
+0.02%
$ 15.17 million $ 1.11 million
Jun 26, 7 PM $ 273.24
-0.02%
$ 15.17 million $ 1.11 million
Jun 26, 6 PM $ 273.29
+0.26%
$ 15.17 million $ 1.11 million
Jun 26, 5 PM $ 272.58
-0.39%
$ 15.13 million $ 1.11 million