McDonald's xStock Historical Data

MCDx Page 9
Download
Date Close Price change Market cap Trading volume
Jul 27, 10 AM $ 270.08
+0.37%
$ 15 million $ 940,856
Jul 27, 9 AM $ 269.1
-0.69%
$ 14.94 million $ 885,480
Jul 27, 8 AM $ 270.97
+0.59%
$ 15.05 million $ 803,472
Jul 27, 7 AM $ 269.37
+0.03%
$ 14.96 million $ 734,542
Jul 27, 6 AM $ 269.28
+0.15%
$ 14.95 million $ 688,973
Jul 27, 5 AM $ 268.89
-0.29%
$ 14.93 million $ 643,998
Jul 27, 4 AM $ 269.69
+0.00%
$ 14.97 million $ 639,076
Jul 27, 3 AM $ 269.69
-0.29%
$ 14.97 million $ 631,859
Jul 27, 2 AM $ 270.49
-0.08%
$ 15.02 million $ 612,644
Jul 27, 1 AM $ 270.7
+0.26%
$ 15.03 million $ 586,764
Jul 27, 12 AM $ 270
+0.06%
$ 14.99 million $ 570,000
Jul 26, 11 PM $ 269.85
-0.39%
$ 14.98 million $ 552,947
Jul 26, 10 PM $ 270.9
+0.17%
$ 15.04 million $ 537,217
Jul 26, 9 PM $ 270.44
+0.19%
$ 15.02 million $ 474,621
Jul 26, 8 PM $ 269.92
-0.43%
$ 14.99 million $ 467,020
Jul 26, 7 PM $ 271.09
+0.18%
$ 15.05 million $ 472,958
Jul 26, 6 PM $ 270.6
-0.08%
$ 15.02 million $ 450,719
Jul 26, 5 PM $ 270.82
-0.22%
$ 15.04 million $ 456,175
Jul 26, 4 PM $ 271.43
+0.35%
$ 15.07 million $ 438,833
Jul 26, 3 PM $ 270.47
-0.01%
$ 15.02 million $ 413,265
Jul 26, 2 PM $ 270.51
-0.88%
$ 15.02 million $ 402,799
Jul 26, 1 PM $ 272.91
+0.07%
$ 15.15 million $ 374,057
Jul 26, 12 PM $ 272.71
-0.56%
$ 15.14 million $ 367,874
Jul 26, 11 AM $ 274.25
+1.07%
$ 15.23 million $ 353,430
Jul 26, 10 AM $ 271.36
+0.08%
$ 15.07 million $ 342,876
Jul 26, 9 AM $ 271.15
-0.37%
$ 15.06 million $ 346,521
Jul 26, 8 AM $ 272.16
+0.71%
$ 15.11 million $ 432,570
Jul 26, 7 AM $ 270.23
-0.04%
$ 15 million $ 438,019
Jul 26, 6 AM $ 270.33
-0.31%
$ 15.01 million $ 433,390
Jul 26, 5 AM $ 271.16
+0.30%
$ 15.06 million $ 425,742
Jul 26, 4 AM $ 270.34
+0.25%
$ 15.01 million $ 423,108
Jul 26, 3 AM $ 269.67
-0.13%
$ 14.97 million $ 413,191
Jul 26, 2 AM $ 270.03
-0.05%
$ 14.99 million $ 433,671
Jul 26, 1 AM $ 270.17
-0.48%
$ 15 million $ 441,364
Jul 26, 12 AM $ 271.49
+0.37%
$ 15.07 million $ 452,749
Jul 25, 11 PM $ 270.48
-0.25%
$ 15.02 million $ 460,319
Jul 25, 10 PM $ 271.15
-0.12%
$ 15.06 million $ 459,303
Jul 25, 9 PM $ 271.48
+0.50%
$ 15.07 million $ 467,201
Jul 25, 8 PM $ 270.13
-0.25%
$ 15 million $ 488,075
Jul 25, 7 PM $ 270.81
-0.06%
$ 15.04 million $ 492,199
Jul 25, 6 PM $ 270.97
+0.04%
$ 15.05 million $ 507,845
Jul 25, 5 PM $ 270.85
+0.22%
$ 15.04 million $ 516,741
Jul 25, 4 PM $ 270.27
-0.17%
$ 15.01 million $ 529,540
Jul 25, 3 PM $ 270.72
+0.08%
$ 15.03 million $ 544,354
Jul 25, 2 PM $ 270.52
-0.21%
$ 15.02 million $ 601,796
Jul 25, 1 PM $ 271.09
+0.50%
$ 15.05 million $ 647,877
Jul 25, 12 PM $ 269.75
+0.65%
$ 14.98 million $ 733,569
Jul 25, 11 AM $ 268
-0.25%
$ 14.88 million $ 733,178
Jul 25, 10 AM $ 268.67
+0.16%
$ 14.92 million $ 777,383
Jul 25, 9 AM $ 268.23
+0.02%
$ 14.89 million $ 813,777