McDonald's xStock Historical Data

MCDx Page 14
Download
Date Close Price change Market cap Trading volume
Jun 28, 1 AM $ 276.22
+0.63%
$ 15.34 million $ 263,469
Jun 28, 12 AM $ 274.48
+0.47%
$ 15.24 million $ 254,418
Jun 27, 11 PM $ 273.2
-0.21%
$ 15.17 million $ 232,390
Jun 27, 10 PM $ 273.76
+0.28%
$ 15.2 million $ 228,459
Jun 27, 9 PM $ 273
+0.16%
$ 15.16 million $ 216,453
Jun 27, 8 PM $ 272.58
+0.16%
$ 15.13 million $ 214,863
Jun 27, 7 PM $ 272.13
-0.23%
$ 15.11 million $ 219,896
Jun 27, 6 PM $ 272.77
+0.07%
$ 15.15 million $ 213,487
Jun 27, 5 PM $ 272.59
+0.10%
$ 15.14 million $ 214,194
Jun 27, 4 PM $ 272.31
+0.29%
$ 15.12 million $ 196,349
Jun 27, 3 PM $ 271.52
-0.03%
$ 15.08 million $ 211,704
Jun 27, 2 PM $ 271.6
-0.20%
$ 15.08 million $ 211,055
Jun 27, 1 PM $ 272.13
-0.40%
$ 15.11 million $ 211,425
Jun 27, 12 PM $ 273.22
+0.16%
$ 15.17 million $ 291,316
Jun 27, 11 AM $ 272.79
-0.32%
$ 15.15 million $ 387,920
Jun 27, 10 AM $ 273.67
+0.20%
$ 15.2 million $ 421,572
Jun 27, 9 AM $ 273.11
-0.28%
$ 15.16 million $ 470,344
Jun 27, 8 AM $ 273.87
+0.29%
$ 15.21 million $ 504,160
Jun 27, 7 AM $ 273.09
-0.16%
$ 15.16 million $ 556,395
Jun 27, 6 AM $ 273.53
-0.40%
$ 15.19 million $ 652,247
Jun 27, 5 AM $ 274.63
+0.36%
$ 15.25 million $ 736,509
Jun 27, 4 AM $ 273.65
+0.41%
$ 15.19 million $ 732,450
Jun 27, 3 AM $ 272.52
-0.53%
$ 15.13 million $ 789,902
Jun 27, 2 AM $ 273.97
-0.27%
$ 15.21 million $ 907,136
Jun 27, 1 AM $ 274.7
+1.04%
$ 15.25 million $ 1.01 million
Jun 27, 12 AM $ 271.87
-0.69%
$ 15.1 million $ 1.06 million
Jun 26, 11 PM $ 273.76
+0.20%
$ 15.2 million $ 1.09 million
Jun 26, 10 PM $ 273.21
-0.32%
$ 15.17 million $ 1.09 million
Jun 26, 9 PM $ 274.09
+0.29%
$ 15.22 million $ 1.11 million
Jun 26, 8 PM $ 273.29
+0.02%
$ 15.17 million $ 1.11 million
Jun 26, 7 PM $ 273.24
-0.02%
$ 15.17 million $ 1.11 million
Jun 26, 6 PM $ 273.29
+0.26%
$ 15.17 million $ 1.11 million
Jun 26, 5 PM $ 272.58
-0.39%
$ 15.13 million $ 1.11 million
Jun 26, 4 PM $ 273.64
+0.00%
$ 15.19 million $ 1.12 million
Jun 26, 3 PM $ 273.63
-0.32%
$ 15.19 million $ 1.13 million
Jun 26, 2 PM $ 274.52
+1.09%
$ 15.24 million $ 1.19 million
Jun 26, 1 PM $ 271.56
+0.44%
$ 15.08 million $ 1.31 million
Jun 26, 12 PM $ 270.38
+0.05%
$ 15.01 million $ 1.31 million
Jun 26, 11 AM $ 270.24
+0.35%
$ 15.01 million $ 1.25 million
Jun 26, 10 AM $ 269.29
-0.26%
$ 14.95 million $ 1.23 million
Jun 26, 9 AM $ 269.99
-0.55%
$ 14.99 million $ 1.21 million
Jun 26, 8 AM $ 271.49
+0.03%
$ 15.07 million $ 1.19 million
Jun 26, 7 AM $ 271.42
+0.34%
$ 15.07 million $ 1.13 million
Jun 26, 6 AM $ 270.49
-0.74%
$ 15.02 million $ 1.1 million
Jun 26, 5 AM $ 272.5
+0.99%
$ 15.13 million $ 1.04 million
Jun 26, 4 AM $ 269.37
-0.42%
$ 14.96 million $ 1.11 million
Jun 26, 3 AM $ 270.51
+0.02%
$ 15.02 million $ 1.06 million
Jun 26, 2 AM $ 270.45
-0.23%
$ 15.02 million $ 948,751
Jun 26, 1 AM $ 271.08
+0.61%
$ 15.05 million $ 862,312
Jun 26, 12 AM $ 269.45
-0.16%
$ 14.96 million $ 802,138