McDonald's xStock Historical Data

MCDx Page 31
Download
Date Close Price change Market cap Trading volume
Jun 12, 8 AM $ 287.41
-0.08%
$ 15.88 million $ 800,490
Jun 12, 7 AM $ 287.65
-0.39%
$ 15.9 million $ 767,054
Jun 12, 6 AM $ 288.78
+0.36%
$ 15.96 million $ 772,806
Jun 12, 5 AM $ 287.74
+0.20%
$ 15.9 million $ 799,387
Jun 12, 4 AM $ 287.17
-0.20%
$ 15.87 million $ 779,822
Jun 12, 3 AM $ 287.75
+0.07%
$ 15.9 million $ 808,327
Jun 12, 2 AM $ 287.56
-0.16%
$ 15.89 million $ 836,645
Jun 12, 1 AM $ 288.02
-0.07%
$ 15.92 million $ 835,390
Jun 12, 12 AM $ 288.22
-0.38%
$ 15.93 million $ 861,310
Jun 11, 11 PM $ 289.33
+0.29%
$ 15.99 million $ 821,329
Jun 11, 10 PM $ 289.87
+0.16%
$ 16.02 million $ 822,913
Jun 11, 9 PM $ 289.39
+0.46%
$ 15.99 million $ 855,198
Jun 11, 8 PM $ 288.06
-0.51%
$ 15.92 million $ 870,568
Jun 11, 7 PM $ 289.55
-0.12%
$ 16 million $ 855,563
Jun 11, 6 PM $ 289.64
-0.04%
$ 16.01 million $ 812,103
Jun 11, 5 PM $ 289.75
+1.03%
$ 16.01 million $ 781,394
Jun 11, 4 PM $ 286.8
+0.05%
$ 15.85 million $ 729,135
Jun 11, 3 PM $ 286.66
+0.14%
$ 15.84 million $ 726,607
Jun 11, 2 PM $ 286.27
-0.59%
$ 15.82 million $ 749,661
Jun 11, 1 PM $ 287.98
-0.45%
$ 15.91 million $ 735,646
Jun 11, 12 PM $ 289.29
-0.22%
$ 15.99 million $ 764,550
Jun 11, 11 AM $ 289.91
+0.32%
$ 16.02 million $ 771,700
Jun 11, 10 AM $ 288.99
-0.61%
$ 15.97 million $ 693,101
Jun 11, 9 AM $ 290.75
-0.16%
$ 16.07 million $ 689,390
Jun 11, 8 AM $ 291.21
+0.01%
$ 16.09 million $ 716,178
Jun 11, 7 AM $ 291.18
-0.54%
$ 16.09 million $ 736,284
Jun 11, 6 AM $ 292.76
+0.64%
$ 16.18 million $ 735,872
Jun 11, 5 AM $ 290.91
+0.31%
$ 16.08 million $ 701,928
Jun 11, 4 AM $ 290.01
+0.27%
$ 16.03 million $ 709,980
Jun 11, 3 AM $ 289.23
+0.39%
$ 15.98 million $ 656,583
Jun 11, 2 AM $ 288.1
+0.27%
$ 15.92 million $ 620,847
Jun 11, 1 AM $ 287.33
-0.27%
$ 15.88 million $ 625,809
Jun 11, 12 AM $ 288.11
+0.66%
$ 15.92 million $ 577,348
Jun 10, 11 PM $ 286.23
-0.25%
$ 15.82 million $ 570,021
Jun 10, 10 PM $ 286.95
-0.14%
$ 15.86 million $ 560,392
Jun 10, 9 PM $ 287.34
+0.23%
$ 15.88 million $ 514,108
Jun 10, 8 PM $ 286.69
-0.26%
$ 15.84 million $ 530,209
Jun 10, 7 PM $ 287.44
-0.01%
$ 15.89 million $ 536,734
Jun 10, 6 PM $ 287.46
+0.08%
$ 15.89 million $ 534,815
Jun 10, 5 PM $ 287.26
-0.04%
$ 15.88 million $ 535,699
Jun 10, 4 PM $ 287.38
-0.28%
$ 15.88 million $ 546,803
Jun 10, 3 PM $ 288.18
+0.31%
$ 15.93 million $ 639,021
Jun 10, 2 PM $ 287.31
+0.08%
$ 15.88 million $ 626,964
Jun 10, 1 PM $ 287.08
+0.12%
$ 15.86 million $ 709,610
Jun 10, 12 PM $ 286.73
+0.30%
$ 15.85 million $ 671,658
Jun 10, 11 AM $ 285.88
+0.24%
$ 15.8 million $ 617,217
Jun 10, 10 AM $ 285.2
-0.15%
$ 15.76 million $ 607,917
Jun 10, 9 AM $ 285.64
-0.12%
$ 15.79 million $ 604,886
Jun 10, 8 AM $ 285.97
+0.10%
$ 15.8 million $ 599,632
Jun 10, 7 AM $ 285.7
+0.08%
$ 15.79 million $ 611,250