McDonald's xStock Historical Data

MCDx Page 6
Download
Date Close Price change Market cap Trading volume
Aug 2, 1 PM $ 275.61
+0.41%
$ 15.3 million $ 729,054
Aug 2, 12 PM $ 274.49
-0.18%
$ 15.24 million $ 712,975
Aug 2, 11 AM $ 274.99
+0.51%
$ 15.27 million $ 710,318
Aug 2, 10 AM $ 273.59
-0.07%
$ 15.19 million $ 711,058
Aug 2, 9 AM $ 273.79
+0.11%
$ 15.2 million $ 707,012
Aug 2, 8 AM $ 273.48
-0.42%
$ 15.18 million $ 690,234
Aug 2, 7 AM $ 274.64
+0.35%
$ 15.25 million $ 646,418
Aug 2, 6 AM $ 273.7
+0.54%
$ 15.2 million $ 621,969
Aug 2, 5 AM $ 272.23
+0.16%
$ 15.12 million $ 638,655
Aug 2, 4 AM $ 271.8
+0.06%
$ 15.09 million $ 648,437
Aug 2, 3 AM $ 271.63
-0.22%
$ 15.08 million $ 635,691
Aug 2, 2 AM $ 272.23
-0.13%
$ 15.12 million $ 618,552
Aug 2, 1 AM $ 272.59
-0.06%
$ 15.14 million $ 548,039
Aug 2, 12 AM $ 272.76
+0.02%
$ 15.14 million $ 546,276
Aug 1, 11 PM $ 272.69
+0.02%
$ 15.14 million $ 556,213
Aug 1, 10 PM $ 272.64
-0.18%
$ 15.14 million $ 546,368
Aug 1, 9 PM $ 273.13
-0.01%
$ 15.17 million $ 565,710
Aug 1, 8 PM $ 273.16
+0.05%
$ 15.17 million $ 583,012
Aug 1, 7 PM $ 273.03
+0.48%
$ 15.16 million $ 597,849
Aug 1, 6 PM $ 271.73
-0.13%
$ 15.09 million $ 627,306
Aug 1, 5 PM $ 272.09
-0.31%
$ 15.11 million $ 670,633
Aug 1, 4 PM $ 272.94
-0.23%
$ 15.16 million $ 697,502
Aug 1, 3 PM $ 273.57
+0.49%
$ 15.19 million $ 726,403
Aug 1, 2 PM $ 272.23
-0.22%
$ 15.12 million $ 783,348
Aug 1, 1 PM $ 272.82
+0.18%
$ 15.15 million $ 919,933
Aug 1, 12 PM $ 272.33
+0.40%
$ 15.12 million $ 970,793
Aug 1, 11 AM $ 271.26
+0.17%
$ 15.06 million $ 968,018
Aug 1, 10 AM $ 270.81
+0.01%
$ 15.04 million $ 968,389
Aug 1, 9 AM $ 270.78
+0.32%
$ 15.03 million $ 976,989
Aug 1, 8 AM $ 269.92
-0.22%
$ 14.99 million $ 985,807
Aug 1, 7 AM $ 270.5
+0.06%
$ 15.02 million $ 1 million
Aug 1, 6 AM $ 270.33
-0.03%
$ 15.01 million $ 1.11 million
Aug 1, 5 AM $ 270.41
-0.42%
$ 15.01 million $ 1.12 million
Aug 1, 4 AM $ 271.55
-0.21%
$ 15.08 million $ 1.12 million
Aug 1, 3 AM $ 272.12
-0.18%
$ 15.11 million $ 1.13 million
Aug 1, 2 AM $ 272.6
-0.31%
$ 15.14 million $ 1.14 million
Aug 1, 1 AM $ 273.46
+0.16%
$ 15.18 million $ 1.18 million
Aug 1, 12 AM $ 273.05
-0.53%
$ 15.16 million $ 1.24 million
Jul 31, 11 PM $ 274.5
-0.27%
$ 15.24 million $ 1.23 million
Jul 31, 10 PM $ 275.26
-0.14%
$ 15.28 million $ 1.25 million
Jul 31, 9 PM $ 275.65
+0.45%
$ 15.31 million $ 1.24 million
Jul 31, 8 PM $ 274.41
-0.06%
$ 15.24 million $ 1.23 million
Jul 31, 7 PM $ 274.57
+0.00%
$ 15.25 million $ 1.22 million
Jul 31, 6 PM $ 274.56
+0.60%
$ 15.25 million $ 1.2 million
Jul 31, 5 PM $ 272.92
-0.11%
$ 15.15 million $ 1.13 million
Jul 31, 4 PM $ 273.2
+0.13%
$ 15.17 million $ 1.13 million
Jul 31, 3 PM $ 272.84
+0.26%
$ 15.15 million $ 1.1 million
Jul 31, 2 PM $ 272.14
+0.31%
$ 15.11 million $ 1.07 million
Jul 31, 1 PM $ 271.3
-0.12%
$ 15.06 million $ 965,625
Jul 31, 12 PM $ 271.62
+0.21%
$ 15.08 million $ 967,153