McDonald's xStock Historical Data

MCDx Page 3
Download
Date Close Price change Market cap Trading volume
Aug 8, 5 PM $ 276.49
-0.31%
$ 15.35 million $ 565,184
Aug 8, 4 PM $ 277.36
+0.34%
$ 15.4 million $ 592,916
Aug 8, 3 PM $ 276.42
-0.07%
$ 15.35 million $ 627,738
Aug 8, 2 PM $ 276.62
-0.11%
$ 15.36 million $ 635,568
Aug 8, 1 PM $ 276.92
+0.13%
$ 15.38 million $ 676,460
Aug 8, 12 PM $ 276.56
-0.19%
$ 15.36 million $ 718,735
Aug 8, 11 AM $ 277.07
-0.08%
$ 15.38 million $ 807,433
Aug 8, 10 AM $ 277.31
+0.07%
$ 15.4 million $ 840,014
Aug 8, 9 AM $ 277.11
+0.01%
$ 15.39 million $ 887,789
Aug 8, 8 AM $ 277.1
-0.18%
$ 15.39 million $ 947,684
Aug 8, 7 AM $ 277.6
-0.14%
$ 15.41 million $ 973,910
Aug 8, 6 AM $ 277.99
+0.29%
$ 15.44 million $ 987,465
Aug 8, 5 AM $ 277.19
-0.22%
$ 15.39 million $ 997,587
Aug 8, 4 AM $ 277.8
+0.15%
$ 15.42 million $ 1.03 million
Aug 8, 3 AM $ 277.38
-0.14%
$ 15.4 million $ 1.03 million
Aug 8, 2 AM $ 277.77
-0.11%
$ 15.42 million $ 1.03 million
Aug 8, 1 AM $ 278.07
+0.18%
$ 15.44 million $ 1.04 million
Aug 8, 12 AM $ 277.58
-0.29%
$ 15.41 million $ 1.05 million
Aug 7, 11 PM $ 278.4
+0.13%
$ 15.46 million $ 1.05 million
Aug 7, 10 PM $ 278.04
-0.13%
$ 15.44 million $ 1.05 million
Aug 7, 9 PM $ 278.4
-0.13%
$ 15.46 million $ 1.03 million
Aug 7, 8 PM $ 278.77
+0.15%
$ 15.48 million $ 1.03 million
Aug 7, 7 PM $ 278.36
+0.30%
$ 15.46 million $ 1.02 million
Aug 7, 6 PM $ 277.53
-0.40%
$ 15.41 million $ 1.01 million
Aug 7, 5 PM $ 278.64
+0.14%
$ 15.47 million $ 1.01 million
Aug 7, 4 PM $ 278.26
+0.03%
$ 15.45 million $ 990,686
Aug 7, 3 PM $ 278.17
-0.03%
$ 15.45 million $ 973,400
Aug 7, 2 PM $ 278.26
-0.11%
$ 15.45 million $ 973,873
Aug 7, 1 PM $ 278.55
-0.11%
$ 15.47 million $ 943,893
Aug 7, 12 PM $ 278.87
-0.07%
$ 15.48 million $ 928,278
Aug 7, 11 AM $ 279.06
+0.11%
$ 15.49 million $ 839,502
Aug 7, 10 AM $ 278.76
+0.57%
$ 15.48 million $ 860,857
Aug 7, 9 AM $ 277.19
-0.47%
$ 15.39 million $ 820,302
Aug 7, 8 AM $ 278.51
-0.06%
$ 15.46 million $ 806,548
Aug 7, 7 AM $ 278.69
+0.03%
$ 15.47 million $ 790,454
Aug 7, 6 AM $ 278.61
-0.13%
$ 15.47 million $ 797,142
Aug 7, 5 AM $ 278.97
-0.01%
$ 15.49 million $ 791,828
Aug 7, 4 AM $ 279
-0.13%
$ 15.49 million $ 794,324
Aug 7, 3 AM $ 279.37
-0.01%
$ 15.51 million $ 797,121
Aug 7, 2 AM $ 279.4
-0.01%
$ 15.51 million $ 789,885
Aug 7, 1 AM $ 279.42
+0.01%
$ 15.51 million $ 786,950
Aug 7, 12 AM $ 279.4
-0.10%
$ 15.51 million $ 775,089
Aug 6, 11 PM $ 279.67
-0.16%
$ 15.53 million $ 778,397
Aug 6, 10 PM $ 280.13
+0.21%
$ 15.55 million $ 800,412
Aug 6, 9 PM $ 279.54
+0.00%
$ 15.52 million $ 815,509
Aug 6, 8 PM $ 279.54
-0.18%
$ 15.52 million $ 840,898
Aug 6, 7 PM $ 280.03
-0.05%
$ 15.55 million $ 849,309
Aug 6, 6 PM $ 280.18
+0.82%
$ 15.56 million $ 859,935
Aug 6, 5 PM $ 277.89
+0.26%
$ 15.43 million $ 870,129
Aug 6, 4 PM $ 277.17
+0.14%
$ 15.39 million $ 876,458