McDonald's xStock Historical Data

MCDx Page 4
Download
Date Close Price change Market cap Trading volume
Aug 6, 4 PM $ 277.17
+0.14%
$ 15.39 million $ 876,458
Aug 6, 3 PM $ 276.78
-0.05%
$ 15.37 million $ 892,658
Aug 6, 2 PM $ 276.91
+0.18%
$ 15.38 million $ 921,091
Aug 6, 1 PM $ 276.42
-0.65%
$ 15.35 million $ 984,453
Aug 6, 12 PM $ 278.23
+0.09%
$ 15.45 million $ 993,679
Aug 6, 11 AM $ 277.98
+0.18%
$ 15.43 million $ 1.04 million
Aug 6, 10 AM $ 277.47
+0.43%
$ 15.41 million $ 990,647
Aug 6, 9 AM $ 276.3
+0.08%
$ 15.34 million $ 1 million
Aug 6, 8 AM $ 276.07
-0.05%
$ 15.33 million $ 970,311
Aug 6, 7 AM $ 276.21
-0.11%
$ 15.34 million $ 978,507
Aug 6, 6 AM $ 276.52
-0.02%
$ 15.35 million $ 964,420
Aug 6, 5 AM $ 276.57
-0.26%
$ 15.36 million $ 969,463
Aug 6, 4 AM $ 277.29
-0.05%
$ 15.4 million $ 953,674
Aug 6, 3 AM $ 277.42
-0.08%
$ 15.4 million $ 944,076
Aug 6, 2 AM $ 277.65
+0.28%
$ 15.42 million $ 972,153
Aug 6, 1 AM $ 276.87
-0.06%
$ 15.37 million $ 976,829
Aug 6, 12 AM $ 277.04
-0.14%
$ 15.38 million $ 1.12 million
Aug 5, 11 PM $ 277.45
+0.10%
$ 15.41 million $ 1.13 million
Aug 5, 10 PM $ 277.18
-0.14%
$ 15.39 million $ 1.12 million
Aug 5, 9 PM $ 277.57
-0.10%
$ 15.41 million $ 1.11 million
Aug 5, 8 PM $ 277.84
-0.01%
$ 15.43 million $ 1.1 million
Aug 5, 7 PM $ 277.87
+0.43%
$ 15.43 million $ 1.12 million
Aug 5, 6 PM $ 276.68
-0.50%
$ 15.36 million $ 1.11 million
Aug 5, 5 PM $ 278.08
+0.37%
$ 15.44 million $ 1.15 million
Aug 5, 4 PM $ 277.05
+0.34%
$ 15.38 million $ 1.19 million
Aug 5, 3 PM $ 276.11
-0.24%
$ 15.33 million $ 1.18 million
Aug 5, 2 PM $ 276.78
+1.26%
$ 15.37 million $ 1.16 million
Aug 5, 1 PM $ 273.34
+0.39%
$ 15.18 million $ 1.09 million
Aug 5, 12 PM $ 272.27
+0.17%
$ 15.12 million $ 1.12 million
Aug 5, 11 AM $ 271.8
+0.41%
$ 15.09 million $ 1.09 million
Aug 5, 10 AM $ 270.69
-0.59%
$ 15.03 million $ 1.11 million
Aug 5, 9 AM $ 272.29
+0.12%
$ 15.12 million $ 1.13 million
Aug 5, 8 AM $ 271.96
-0.01%
$ 15.1 million $ 1.13 million
Aug 5, 7 AM $ 271.99
+0.40%
$ 15.1 million $ 1.13 million
Aug 5, 6 AM $ 270.91
-0.08%
$ 15.04 million $ 1.14 million
Aug 5, 5 AM $ 271.12
+0.16%
$ 15.05 million $ 1.15 million
Aug 5, 4 AM $ 270.68
-0.07%
$ 15.03 million $ 1.15 million
Aug 5, 3 AM $ 270.87
+0.00%
$ 15.04 million $ 1.19 million
Aug 5, 2 AM $ 270.87
+0.03%
$ 15.04 million $ 1.18 million
Aug 5, 1 AM $ 270.79
-0.67%
$ 15.04 million $ 1.19 million
Aug 5, 12 AM $ 272.63
+0.32%
$ 15.14 million $ 1.09 million
Aug 4, 11 PM $ 271.75
-0.04%
$ 15.09 million $ 1.11 million
Aug 4, 10 PM $ 271.86
-0.16%
$ 15.09 million $ 1.11 million
Aug 4, 9 PM $ 272.3
+0.16%
$ 15.12 million $ 1.12 million
Aug 4, 8 PM $ 271.86
-0.02%
$ 15.1 million $ 1.14 million
Aug 4, 7 PM $ 271.92
+0.72%
$ 15.1 million $ 1.14 million
Aug 4, 6 PM $ 269.98
-0.64%
$ 14.99 million $ 1.17 million
Aug 4, 5 PM $ 271.73
-0.02%
$ 15.09 million $ 1.14 million
Aug 4, 4 PM $ 271.79
-0.39%
$ 15.09 million $ 1.12 million
Aug 4, 3 PM $ 272.85
-0.10%
$ 15.15 million $ 1.17 million