McDonald's xStock Historical Data

MCDx Page 14
Download
Date Close Price change Market cap Trading volume
Mar 21, 3 PM $ 306.24
-0.62%
$ 15.7 million $ 2.21 million
Mar 21, 2 PM $ 308.01
-0.01%
$ 15.79 million $ 2.23 million
Mar 21, 1 PM $ 308.05
-0.31%
$ 15.79 million $ 2.37 million
Mar 21, 12 PM $ 308.99
+0.00%
$ 15.84 million $ 3.78 million
Mar 21, 11 AM $ 308.99
-0.60%
$ 15.84 million $ 5.16 million
Mar 21, 10 AM $ 310.85
+0.22%
$ 15.94 million $ 6.36 million
Mar 21, 9 AM $ 310.16
-0.18%
$ 15.9 million $ 7.82 million
Mar 21, 8 AM $ 310.74
-0.05%
$ 15.93 million $ 9.48 million
Mar 21, 7 AM $ 310.89
+0.23%
$ 15.94 million $ 9.48 million
Mar 21, 6 AM $ 310.19
-0.46%
$ 15.9 million $ 9.49 million
Mar 21, 5 AM $ 311.63
-0.05%
$ 15.98 million $ 9.86 million
Mar 21, 4 AM $ 311.78
-0.33%
$ 15.98 million $ 10.49 million
Mar 21, 3 AM $ 312.82
+0.23%
$ 16.04 million $ 10.5 million
Mar 21, 2 AM $ 312.12
+0.14%
$ 16 million $ 10.51 million
Mar 21, 1 AM $ 313.02
+0.20%
$ 16.04 million $ 10.5 million
Mar 21, 12 AM $ 312.39
-0.35%
$ 16.01 million $ 10.38 million
Mar 20, 11 PM $ 313.48
-0.03%
$ 16.07 million $ 10.37 million
Mar 20, 10 PM $ 313.56
+0.28%
$ 16.07 million $ 10.35 million
Mar 20, 9 PM $ 312.68
+0.04%
$ 16.03 million $ 10.33 million
Mar 20, 8 PM $ 312.56
-0.20%
$ 16.02 million $ 10.28 million
Mar 20, 7 PM $ 313.19
-0.26%
$ 16.06 million $ 9.9 million
Mar 20, 6 PM $ 314.01
+0.04%
$ 16.1 million $ 9.89 million
Mar 20, 5 PM $ 313.87
+0.24%
$ 16.09 million $ 9.86 million
Mar 20, 4 PM $ 313.11
+0.11%
$ 16.05 million $ 9.85 million
Mar 20, 3 PM $ 312.76
+0.35%
$ 16.03 million $ 9.84 million
Mar 20, 2 PM $ 311.65
-0.27%
$ 15.98 million $ 9.81 million
Mar 20, 1 PM $ 312.5
-0.06%
$ 16.02 million $ 9.67 million
Mar 20, 12 PM $ 313.03
+0.43%
$ 16.05 million $ 8.24 million
Mar 20, 11 AM $ 311.04
-1.51%
$ 15.95 million $ 6.84 million
Mar 20, 10 AM $ 315.81
+0.92%
$ 16.19 million $ 5.75 million
Mar 20, 9 AM $ 352.29
+12.78%
$ 18.06 million $ 2.53 million
Mar 20, 8 AM $ 312.38
+0.19%
$ 16.01 million $ 2.65 million
Mar 20, 7 AM $ 311.77
+0.13%
$ 15.98 million $ 2.65 million
Mar 20, 6 AM $ 311.37
-3.05%
$ 15.96 million $ 2.72 million
Mar 20, 5 AM $ 320.81
+1.95%
$ 16.45 million $ 2.34 million
Mar 20, 4 AM $ 314.68
-0.06%
$ 16.13 million $ 1.66 million
Mar 20, 3 AM $ 314.87
-0.07%
$ 16.14 million $ 1.67 million
Mar 20, 2 AM $ 315.09
+0.11%
$ 16.15 million $ 1.67 million
Mar 20, 1 AM $ 314.74
+0.01%
$ 16.13 million $ 1.67 million
Mar 20, 12 AM $ 314.71
+0.63%
$ 16.13 million $ 1.67 million
Mar 19, 11 PM $ 312.74
+0.08%
$ 16.03 million $ 1.66 million
Mar 19, 10 PM $ 312.49
-0.26%
$ 16.02 million $ 1.67 million
Mar 19, 9 PM $ 313.31
-0.24%
$ 16.06 million $ 1.67 million
Mar 19, 8 PM $ 314.06
+0.17%
$ 16.1 million $ 1.67 million
Mar 19, 7 PM $ 313.51
-0.57%
$ 16.07 million $ 1.7 million
Mar 19, 6 PM $ 315.32
-0.14%
$ 16.16 million $ 1.7 million
Mar 19, 5 PM $ 315.76
+0.13%
$ 16.19 million $ 1.74 million
Mar 19, 4 PM $ 315.35
-0.25%
$ 16.17 million $ 1.75 million
Mar 19, 3 PM $ 316.15
-0.47%
$ 16.21 million $ 1.76 million
Mar 19, 2 PM $ 317.63
-0.11%
$ 16.28 million $ 1.8 million