McDonald's xStock Historical Data

MCDx Page 15
Download
Date Close Price change Market cap Trading volume
Jun 26, 12 AM $ 269.45
-0.16%
$ 14.96 million $ 802,138
Jun 25, 11 PM $ 269.9
+0.22%
$ 14.99 million $ 809,012
Jun 25, 10 PM $ 269.3
+0.02%
$ 14.95 million $ 808,071
Jun 25, 9 PM $ 269.26
-0.20%
$ 14.95 million $ 809,922
Jun 25, 8 PM $ 269.79
-0.53%
$ 14.98 million $ 854,470
Jun 25, 7 PM $ 271.22
-0.05%
$ 15.06 million $ 968,100
Jun 25, 6 PM $ 271.35
-0.15%
$ 15.07 million $ 1 million
Jun 25, 5 PM $ 271.74
-0.64%
$ 15.09 million $ 1.11 million
Jun 25, 4 PM $ 273.49
+0.23%
$ 15.19 million $ 1.32 million
Jun 25, 3 PM $ 272.88
-0.32%
$ 15.15 million $ 1.43 million
Jun 25, 2 PM $ 273.77
-1.46%
$ 15.2 million $ 1.47 million
Jun 25, 1 PM $ 277.82
+0.38%
$ 15.43 million $ 1.47 million
Jun 25, 12 PM $ 276.76
+0.70%
$ 15.37 million $ 1.48 million
Jun 25, 11 AM $ 274.85
-0.66%
$ 15.26 million $ 1.44 million
Jun 25, 10 AM $ 276.67
+0.10%
$ 15.36 million $ 1.47 million
Jun 25, 9 AM $ 276.39
+0.03%
$ 15.35 million $ 1.45 million
Jun 25, 8 AM $ 276.3
+0.13%
$ 15.34 million $ 1.46 million
Jun 25, 7 AM $ 275.93
-0.39%
$ 15.32 million $ 1.47 million
Jun 25, 6 AM $ 277.02
-0.46%
$ 15.38 million $ 1.42 million
Jun 25, 5 AM $ 278.3
-0.01%
$ 15.45 million $ 1.4 million
Jun 25, 4 AM $ 278.33
-0.18%
$ 15.45 million $ 1.32 million
Jun 25, 3 AM $ 278.83
+0.60%
$ 15.48 million $ 1.35 million
Jun 25, 2 AM $ 277.17
-0.44%
$ 15.39 million $ 1.38 million
Jun 25, 1 AM $ 278.41
-0.47%
$ 15.46 million $ 1.4 million
Jun 25, 12 AM $ 279.72
+0.78%
$ 15.53 million $ 1.41 million
Jun 24, 11 PM $ 277.67
+0.11%
$ 15.42 million $ 1.4 million
Jun 24, 10 PM $ 277.37
-0.19%
$ 15.4 million $ 1.39 million
Jun 24, 9 PM $ 277.9
-0.18%
$ 15.43 million $ 1.39 million
Jun 24, 8 PM $ 278.41
-0.18%
$ 15.46 million $ 1.35 million
Jun 24, 7 PM $ 278.9
-0.31%
$ 15.49 million $ 1.25 million
Jun 24, 6 PM $ 279.77
+0.37%
$ 15.53 million $ 1.23 million
Jun 24, 5 PM $ 278.75
-0.30%
$ 15.48 million $ 1.12 million
Jun 24, 4 PM $ 279.58
+0.11%
$ 15.52 million $ 929,042
Jun 24, 3 PM $ 279.27
+0.52%
$ 15.51 million $ 829,607
Jun 24, 2 PM $ 277.84
-0.30%
$ 15.43 million $ 714,207
Jun 24, 1 PM $ 278.68
-0.19%
$ 15.47 million $ 630,254
Jun 24, 12 PM $ 279.2
-0.36%
$ 15.5 million $ 546,699
Jun 24, 11 AM $ 280.22
+0.02%
$ 15.56 million $ 538,835
Jun 24, 10 AM $ 280.16
+0.22%
$ 15.56 million $ 512,419
Jun 24, 9 AM $ 279.54
-0.46%
$ 15.52 million $ 511,021
Jun 24, 8 AM $ 280.84
+0.40%
$ 15.59 million $ 564,518
Jun 24, 7 AM $ 279.68
+0.85%
$ 15.53 million $ 710,043
Jun 24, 6 AM $ 277.33
+0.15%
$ 15.4 million $ 744,271
Jun 24, 5 AM $ 276.92
+0.69%
$ 15.38 million $ 834,204
Jun 24, 4 AM $ 275.01
+0.01%
$ 15.27 million $ 857,156
Jun 24, 3 AM $ 274.98
-0.27%
$ 15.27 million $ 843,441
Jun 24, 2 AM $ 275.73
+0.00%
$ 15.31 million $ 802,737
Jun 24, 1 AM $ 275.72
-0.06%
$ 15.31 million $ 778,411
Jun 24, 12 AM $ 275.89
+0.52%
$ 15.32 million $ 779,282
Jun 23, 11 PM $ 274.47
-0.56%
$ 15.24 million $ 759,082