McDonald's xStock Historical Data

MCDx Page 8
Download
Date Close Price change Market cap Trading volume
Jul 29, 11 AM $ 273.7
+0.34%
$ 15.2 million $ 1.47 million
Jul 29, 10 AM $ 272.78
+0.03%
$ 15.15 million $ 1.43 million
Jul 29, 9 AM $ 272.68
-0.93%
$ 15.14 million $ 1.38 million
Jul 29, 8 AM $ 275.23
+0.20%
$ 15.28 million $ 1.34 million
Jul 29, 7 AM $ 274.68
-0.28%
$ 15.25 million $ 1.3 million
Jul 29, 6 AM $ 275.45
-0.61%
$ 15.29 million $ 1.24 million
Jul 29, 5 AM $ 277.14
+0.00%
$ 15.39 million $ 1.17 million
Jul 29, 4 AM $ 277.15
+0.59%
$ 15.39 million $ 1.13 million
Jul 29, 3 AM $ 275.51
-0.37%
$ 15.3 million $ 1.08 million
Jul 29, 2 AM $ 276.54
-0.15%
$ 15.35 million $ 1.06 million
Jul 29, 1 AM $ 276.95
-0.33%
$ 15.38 million $ 1.01 million
Jul 29, 12 AM $ 277.87
+0.21%
$ 15.43 million $ 960,693
Jul 28, 11 PM $ 277.25
+0.09%
$ 15.39 million $ 920,331
Jul 28, 10 PM $ 277.02
-0.16%
$ 15.38 million $ 925,451
Jul 28, 9 PM $ 277.47
+0.01%
$ 15.41 million $ 922,783
Jul 28, 8 PM $ 277.44
-0.20%
$ 15.4 million $ 918,836
Jul 28, 7 PM $ 278.01
-0.57%
$ 15.44 million $ 914,335
Jul 28, 6 PM $ 279.61
+0.64%
$ 15.53 million $ 919,942
Jul 28, 5 PM $ 277.84
+0.11%
$ 15.43 million $ 919,111
Jul 28, 4 PM $ 277.52
-1.04%
$ 15.41 million $ 909,106
Jul 28, 3 PM $ 280.44
-0.45%
$ 15.57 million $ 906,564
Jul 28, 2 PM $ 281.71
+0.08%
$ 15.64 million $ 899,073
Jul 28, 1 PM $ 281.48
+0.98%
$ 15.63 million $ 968,783
Jul 28, 12 PM $ 278.75
+0.75%
$ 15.48 million $ 946,697
Jul 28, 11 AM $ 276.67
+0.47%
$ 15.36 million $ 954,366
Jul 28, 10 AM $ 275.37
+0.11%
$ 15.29 million $ 949,047
Jul 28, 9 AM $ 275.05
-1.76%
$ 15.27 million $ 990,378
Jul 28, 8 AM $ 279.98
+2.09%
$ 15.55 million $ 1.09 million
Jul 28, 7 AM $ 274.25
+0.25%
$ 15.23 million $ 1.11 million
Jul 28, 6 AM $ 273.55
+0.31%
$ 15.19 million $ 1.13 million
Jul 28, 5 AM $ 272.72
+0.12%
$ 15.14 million $ 1.18 million
Jul 28, 4 AM $ 272.39
-0.59%
$ 15.12 million $ 1.18 million
Jul 28, 3 AM $ 274
-0.13%
$ 15.21 million $ 1.18 million
Jul 28, 2 AM $ 274.36
+0.04%
$ 15.23 million $ 1.17 million
Jul 28, 1 AM $ 274.25
-0.63%
$ 15.23 million $ 1.19 million
Jul 28, 12 AM $ 275.99
+0.25%
$ 15.32 million $ 1.13 million
Jul 27, 11 PM $ 275.31
-0.05%
$ 15.29 million $ 1.13 million
Jul 27, 10 PM $ 275.44
+0.22%
$ 15.29 million $ 1.1 million
Jul 27, 9 PM $ 274.83
+0.07%
$ 15.26 million $ 1.16 million
Jul 27, 8 PM $ 274.64
+0.50%
$ 15.25 million $ 1.16 million
Jul 27, 7 PM $ 273.28
-0.74%
$ 15.17 million $ 1.15 million
Jul 27, 6 PM $ 275.32
+0.16%
$ 15.29 million $ 1.15 million
Jul 27, 5 PM $ 274.89
+0.11%
$ 15.26 million $ 1.13 million
Jul 27, 4 PM $ 274.6
+0.07%
$ 15.25 million $ 1.13 million
Jul 27, 3 PM $ 274.4
-0.09%
$ 15.24 million $ 1.13 million
Jul 27, 2 PM $ 274.64
+0.83%
$ 15.25 million $ 1.11 million
Jul 27, 1 PM $ 272.38
+0.57%
$ 15.12 million $ 1.03 million
Jul 27, 12 PM $ 270.84
+0.19%
$ 15.04 million $ 964,141
Jul 27, 11 AM $ 270.33
+0.09%
$ 15.01 million $ 945,367
Jul 27, 10 AM $ 270.08
+0.37%
$ 15 million $ 940,856