McDonald's xStock Historical Data

MCDx Page 25
Download
Date Close Price change Market cap Trading volume
Jun 24, 4 PM $ 279.58
+0.11%
$ 15.52 million $ 929,042
Jun 24, 3 PM $ 279.27
+0.52%
$ 15.51 million $ 829,607
Jun 24, 2 PM $ 277.84
-0.30%
$ 15.43 million $ 714,207
Jun 24, 1 PM $ 278.68
-0.19%
$ 15.47 million $ 630,254
Jun 24, 12 PM $ 279.2
-0.36%
$ 15.5 million $ 546,699
Jun 24, 11 AM $ 280.22
+0.02%
$ 15.56 million $ 538,835
Jun 24, 10 AM $ 280.16
+0.22%
$ 15.56 million $ 512,419
Jun 24, 9 AM $ 279.54
-0.46%
$ 15.52 million $ 511,021
Jun 24, 8 AM $ 280.84
+0.40%
$ 15.59 million $ 564,518
Jun 24, 7 AM $ 279.68
+0.85%
$ 15.53 million $ 710,043
Jun 24, 6 AM $ 277.33
+0.15%
$ 15.4 million $ 744,271
Jun 24, 5 AM $ 276.92
+0.69%
$ 15.38 million $ 834,204
Jun 24, 4 AM $ 275.01
+0.01%
$ 15.27 million $ 857,156
Jun 24, 3 AM $ 274.98
-0.27%
$ 15.27 million $ 843,441
Jun 24, 2 AM $ 275.73
+0.00%
$ 15.31 million $ 802,737
Jun 24, 1 AM $ 275.72
-0.06%
$ 15.31 million $ 778,411
Jun 24, 12 AM $ 275.89
+0.52%
$ 15.32 million $ 779,282
Jun 23, 11 PM $ 274.47
-0.56%
$ 15.24 million $ 759,082
Jun 23, 10 PM $ 276.02
+0.18%
$ 15.33 million $ 768,040
Jun 23, 9 PM $ 275.54
-0.48%
$ 15.3 million $ 778,900
Jun 23, 8 PM $ 276.87
+0.05%
$ 15.37 million $ 768,481
Jun 23, 7 PM $ 276.73
-0.07%
$ 15.37 million $ 789,026
Jun 23, 6 PM $ 276.91
+0.15%
$ 15.38 million $ 810,284
Jun 23, 5 PM $ 276.49
+0.19%
$ 15.35 million $ 820,259
Jun 23, 4 PM $ 275.98
-0.32%
$ 15.32 million $ 862,818
Jun 23, 3 PM $ 276.88
-0.21%
$ 15.37 million $ 879,237
Jun 23, 2 PM $ 277.46
+0.36%
$ 15.41 million $ 892,750
Jun 23, 1 PM $ 276.47
+0.23%
$ 15.35 million $ 969,281
Jun 23, 12 PM $ 275.84
+0.10%
$ 15.32 million $ 1.06 million
Jun 23, 11 AM $ 275.56
-0.08%
$ 15.3 million $ 1.13 million
Jun 23, 10 AM $ 275.77
+0.64%
$ 15.31 million $ 1.18 million
Jun 23, 9 AM $ 274
-0.19%
$ 15.21 million $ 1.17 million
Jun 23, 8 AM $ 274.53
-0.39%
$ 15.24 million $ 1.11 million
Jun 23, 7 AM $ 275.62
-0.42%
$ 15.3 million $ 984,416
Jun 23, 6 AM $ 276.78
+0.08%
$ 15.37 million $ 959,269
Jun 23, 5 AM $ 276.57
+0.03%
$ 15.36 million $ 893,305
Jun 23, 4 AM $ 276.48
+0.14%
$ 15.35 million $ 885,195
Jun 23, 3 AM $ 276.1
-0.23%
$ 15.33 million $ 880,790
Jun 23, 2 AM $ 276.75
+0.45%
$ 15.37 million $ 911,228
Jun 23, 1 AM $ 275.51
+0.04%
$ 15.3 million $ 932,371
Jun 23, 12 AM $ 275.4
-0.22%
$ 15.29 million $ 956,838
Jun 22, 11 PM $ 276.01
+0.31%
$ 15.33 million $ 999,918
Jun 22, 10 PM $ 275.15
-0.06%
$ 15.28 million $ 1.02 million
Jun 22, 9 PM $ 275.31
+0.08%
$ 15.29 million $ 1.01 million
Jun 22, 8 PM $ 275.07
-0.24%
$ 15.27 million $ 1.06 million
Jun 22, 7 PM $ 275.74
-0.03%
$ 15.31 million $ 1.06 million
Jun 22, 6 PM $ 275.83
-0.41%
$ 15.32 million $ 1.03 million
Jun 22, 5 PM $ 276.96
-0.34%
$ 15.38 million $ 1.01 million
Jun 22, 4 PM $ 277.91
-0.23%
$ 15.43 million $ 953,212
Jun 22, 3 PM $ 278.54
+0.06%
$ 15.47 million $ 916,205