McDonald's xStock Historical Data

MCDx Page 30
Download
Date Close Price change Market cap Trading volume
Jun 14, 10 AM $ 291.6
+0.10%
$ 16.19 million $ 446,094
Jun 14, 9 AM $ 291.3
+0.14%
$ 16.17 million $ 439,742
Jun 14, 8 AM $ 290.9
+0.06%
$ 16.15 million $ 437,721
Jun 14, 7 AM $ 290.98
+0.02%
$ 16.16 million $ 434,022
Jun 14, 6 AM $ 290.92
+0.05%
$ 16.15 million $ 429,071
Jun 14, 5 AM $ 290.77
+0.26%
$ 16.15 million $ 370,115
Jun 14, 4 AM $ 290.03
+0.04%
$ 16.1 million $ 386,633
Jun 14, 3 AM $ 289.91
-0.34%
$ 16.1 million $ 379,087
Jun 14, 2 AM $ 290.88
+0.04%
$ 16.15 million $ 378,612
Jun 14, 1 AM $ 290.76
-0.22%
$ 16.14 million $ 382,326
Jun 14, 12 AM $ 291.42
+0.31%
$ 16.18 million $ 360,854
Jun 13, 11 PM $ 290.52
-0.19%
$ 16.13 million $ 347,396
Jun 13, 10 PM $ 290.96
-0.19%
$ 16.16 million $ 352,227
Jun 13, 9 PM $ 292.9
+0.40%
$ 16.26 million $ 391,128
Jun 13, 8 PM $ 291.08
-0.13%
$ 16.16 million $ 368,274
Jun 13, 7 PM $ 292.46
+0.41%
$ 16.24 million $ 367,826
Jun 13, 6 PM $ 291.27
-0.30%
$ 16.17 million $ 366,702
Jun 13, 5 PM $ 292.77
+0.73%
$ 16.26 million $ 365,528
Jun 13, 4 PM $ 290.65
-0.37%
$ 16.14 million $ 367,579
Jun 13, 3 PM $ 291.72
+0.03%
$ 16.2 million $ 395,448
Jun 13, 2 PM $ 291.64
+0.33%
$ 16.19 million $ 492,194
Jun 13, 1 PM $ 290.68
-0.18%
$ 16.14 million $ 506,944
Jun 13, 12 PM $ 291.19
+0.08%
$ 16.17 million $ 509,742
Jun 13, 11 AM $ 290.95
+0.05%
$ 16.15 million $ 481,137
Jun 13, 10 AM $ 290.79
-0.21%
$ 16.15 million $ 476,913
Jun 13, 9 AM $ 291.39
-0.01%
$ 16.18 million $ 515,831
Jun 13, 8 AM $ 291.42
-0.08%
$ 16.18 million $ 530,425
Jun 13, 7 AM $ 291.64
-0.02%
$ 16.19 million $ 566,216
Jun 13, 6 AM $ 291.71
+0.46%
$ 16.2 million $ 590,798
Jun 13, 5 AM $ 290.22
-0.58%
$ 16.11 million $ 601,222
Jun 13, 4 AM $ 291.93
+0.05%
$ 16.21 million $ 602,104
Jun 13, 3 AM $ 291.8
+0.22%
$ 16.2 million $ 622,785
Jun 13, 2 AM $ 291.15
-0.08%
$ 16.17 million $ 631,177
Jun 13, 1 AM $ 291.37
+0.12%
$ 16.1 million $ 630,161
Jun 13, 12 AM $ 291.02
+0.84%
$ 16.08 million $ 644,104
Jun 12, 11 PM $ 288.58
+0.04%
$ 15.95 million $ 683,744
Jun 12, 10 PM $ 288.48
-0.44%
$ 15.94 million $ 676,926
Jun 12, 9 PM $ 288.49
-0.09%
$ 15.94 million $ 628,748
Jun 12, 8 PM $ 288.74
-0.54%
$ 15.96 million $ 629,104
Jun 12, 7 PM $ 290.29
-0.24%
$ 16.04 million $ 657,917
Jun 12, 6 PM $ 290.99
+0.22%
$ 16.08 million $ 709,682
Jun 12, 5 PM $ 289.28
-0.28%
$ 15.99 million $ 748,632
Jun 12, 4 PM $ 290.09
-0.21%
$ 16.03 million $ 815,387
Jun 12, 3 PM $ 290.7
+0.42%
$ 16.07 million $ 788,781
Jun 12, 2 PM $ 289.49
+0.57%
$ 16 million $ 689,940
Jun 12, 1 PM $ 287.86
-0.74%
$ 15.91 million $ 711,199
Jun 12, 12 PM $ 290.01
-0.04%
$ 16.03 million $ 718,260
Jun 12, 11 AM $ 290.12
+0.57%
$ 16.03 million $ 774,345
Jun 12, 10 AM $ 288.47
+0.15%
$ 15.94 million $ 847,875
Jun 12, 9 AM $ 288.03
+0.03%
$ 15.92 million $ 818,298