McDonald's xStock Historical Data

MCDx Page 11
Download
Date Close Price change Market cap Trading volume
Jul 4, 3 AM $ 284.63
+0.90%
$ 15.8 million $ 491,147
Jul 4, 2 AM $ 282.1
-0.04%
$ 15.66 million $ 496,964
Jul 4, 1 AM $ 282.21
+0.03%
$ 15.67 million $ 523,901
Jul 4, 12 AM $ 282.12
-0.14%
$ 15.66 million $ 492,774
Jul 3, 11 PM $ 282.51
+0.25%
$ 15.69 million $ 494,694
Jul 3, 10 PM $ 281.81
-0.24%
$ 15.65 million $ 483,998
Jul 3, 9 PM $ 282.49
+0.40%
$ 15.69 million $ 467,615
Jul 3, 8 PM $ 281.38
-0.20%
$ 15.62 million $ 457,260
Jul 3, 7 PM $ 281.95
-0.12%
$ 15.65 million $ 413,862
Jul 3, 6 PM $ 282.29
-0.09%
$ 15.67 million $ 418,329
Jul 3, 5 PM $ 282.54
+0.55%
$ 15.69 million $ 425,261
Jul 3, 4 PM $ 281
-0.04%
$ 15.6 million $ 463,377
Jul 3, 3 PM $ 281.11
-0.25%
$ 15.61 million $ 520,407
Jul 3, 2 PM $ 281.83
+0.37%
$ 15.65 million $ 548,520
Jul 3, 1 PM $ 280.79
-0.37%
$ 15.59 million $ 557,945
Jul 3, 12 PM $ 281.83
-0.05%
$ 15.65 million $ 636,481
Jul 3, 11 AM $ 281.96
-0.20%
$ 15.66 million $ 681,410
Jul 3, 10 AM $ 282.54
-0.74%
$ 15.69 million $ 706,989
Jul 3, 9 AM $ 284.63
-0.31%
$ 15.8 million $ 744,399
Jul 3, 8 AM $ 285.52
+0.73%
$ 15.85 million $ 828,340
Jul 3, 7 AM $ 283.44
-0.19%
$ 15.74 million $ 835,812
Jul 3, 6 AM $ 283.98
-0.13%
$ 15.77 million $ 834,534
Jul 3, 5 AM $ 284.35
+0.01%
$ 15.79 million $ 837,183
Jul 3, 4 AM $ 284.33
-0.39%
$ 15.79 million $ 856,691
Jul 3, 3 AM $ 285.44
+0.04%
$ 15.85 million $ 866,746
Jul 3, 2 AM $ 285.33
+0.62%
$ 15.84 million $ 880,040
Jul 3, 1 AM $ 283.56
-0.48%
$ 15.74 million $ 847,683
Jul 3, 12 AM $ 284.94
+0.22%
$ 15.82 million $ 866,731
Jul 2, 11 PM $ 284.31
+0.08%
$ 15.79 million $ 882,173
Jul 2, 10 PM $ 284.08
-0.16%
$ 15.77 million $ 904,741
Jul 2, 9 PM $ 284.52
+0.52%
$ 15.8 million $ 1.01 million
Jul 2, 8 PM $ 283.04
-0.38%
$ 15.72 million $ 1.06 million
Jul 2, 7 PM $ 284.13
+0.35%
$ 15.78 million $ 1.05 million
Jul 2, 6 PM $ 283.14
+0.45%
$ 15.72 million $ 1.04 million
Jul 2, 5 PM $ 281.88
+0.19%
$ 15.65 million $ 1.03 million
Jul 2, 4 PM $ 281.35
+0.55%
$ 15.62 million $ 988,706
Jul 2, 3 PM $ 279.81
+1.25%
$ 15.54 million $ 950,940
Jul 2, 2 PM $ 276.34
+0.01%
$ 15.34 million $ 964,660
Jul 2, 1 PM $ 276.33
+0.70%
$ 15.34 million $ 1.08 million
Jul 2, 12 PM $ 274.41
-0.06%
$ 15.24 million $ 1.04 million
Jul 2, 11 AM $ 274.59
+0.07%
$ 15.25 million $ 999,164
Jul 2, 10 AM $ 274.41
+0.62%
$ 15.24 million $ 977,782
Jul 2, 9 AM $ 272.72
+0.18%
$ 15.14 million $ 921,306
Jul 2, 8 AM $ 272.24
-0.26%
$ 15.12 million $ 864,492
Jul 2, 7 AM $ 272.94
-0.20%
$ 15.16 million $ 848,135
Jul 2, 6 AM $ 273.49
-0.62%
$ 15.19 million $ 829,775
Jul 2, 5 AM $ 275.18
+0.48%
$ 15.28 million $ 834,334
Jul 2, 4 AM $ 273.87
-0.56%
$ 15.21 million $ 800,713
Jul 2, 3 AM $ 275.41
+0.30%
$ 15.29 million $ 781,791
Jul 2, 2 AM $ 274.59
+0.38%
$ 15.25 million $ 782,856