McDonald's xStock Historical Data

MCDx Page 17
Download
Date Close Price change Market cap Trading volume
Jun 21, 10 PM $ 284.76
+0.19%
$ 15.81 million $ 418,755
Jun 21, 9 PM $ 284.23
-0.23%
$ 15.78 million $ 420,149
Jun 21, 8 PM $ 285.15
+0.11%
$ 15.83 million $ 375,133
Jun 21, 7 PM $ 284.81
+0.00%
$ 15.81 million $ 355,125
Jun 21, 6 PM $ 284.79
-0.21%
$ 15.81 million $ 349,184
Jun 21, 5 PM $ 285.38
+0.03%
$ 15.85 million $ 338,304
Jun 21, 4 PM $ 285.31
+0.13%
$ 15.84 million $ 345,756
Jun 21, 3 PM $ 284.95
+0.78%
$ 15.82 million $ 345,536
Jun 21, 2 PM $ 282.74
+0.33%
$ 15.7 million $ 387,817
Jun 21, 1 PM $ 281.8
-0.56%
$ 15.65 million $ 431,353
Jun 21, 12 PM $ 283.39
-0.32%
$ 15.74 million $ 444,928
Jun 21, 11 AM $ 284.29
+0.39%
$ 15.78 million $ 431,244
Jun 21, 10 AM $ 283.18
+0.01%
$ 15.72 million $ 413,421
Jun 21, 9 AM $ 283.16
+0.08%
$ 15.72 million $ 407,652
Jun 21, 8 AM $ 282.94
-0.62%
$ 15.71 million $ 403,246
Jun 21, 7 AM $ 284.7
+0.04%
$ 15.81 million $ 425,733
Jun 21, 6 AM $ 284.57
-0.13%
$ 15.8 million $ 422,416
Jun 21, 5 AM $ 284.93
+0.55%
$ 15.82 million $ 421,806
Jun 21, 4 AM $ 283.36
-0.45%
$ 15.73 million $ 438,788
Jun 21, 3 AM $ 284.66
-0.08%
$ 15.81 million $ 427,921
Jun 21, 2 AM $ 284.88
-0.25%
$ 15.82 million $ 414,208
Jun 21, 1 AM $ 285.59
+0.13%
$ 15.86 million $ 420,007
Jun 21, 12 AM $ 285.23
-0.29%
$ 15.84 million $ 418,626
Jun 20, 11 PM $ 286.04
+0.05%
$ 15.88 million $ 452,606
Jun 20, 10 PM $ 285.89
+0.41%
$ 15.87 million $ 446,490
Jun 20, 9 PM $ 284.73
-0.56%
$ 15.81 million $ 454,303
Jun 20, 8 PM $ 286.31
+0.53%
$ 15.9 million $ 448,045
Jun 20, 7 PM $ 284.79
-0.14%
$ 15.81 million $ 442,736
Jun 20, 6 PM $ 285.19
+0.16%
$ 15.84 million $ 443,662
Jun 20, 5 PM $ 284.75
+0.07%
$ 15.81 million $ 452,043
Jun 20, 4 PM $ 284.55
-0.37%
$ 15.8 million $ 451,756
Jun 20, 3 PM $ 285.61
+0.16%
$ 15.86 million $ 453,576
Jun 20, 2 PM $ 285.14
-0.21%
$ 15.83 million $ 404,513
Jun 20, 1 PM $ 285.75
+0.19%
$ 15.87 million $ 358,400
Jun 20, 12 PM $ 285.22
-0.09%
$ 15.84 million $ 370,272
Jun 20, 11 AM $ 285.48
-0.18%
$ 15.85 million $ 418,162
Jun 20, 10 AM $ 285.98
+0.66%
$ 15.88 million $ 441,065
Jun 20, 9 AM $ 284.1
-0.47%
$ 15.77 million $ 470,677
Jun 20, 8 AM $ 285.45
+0.03%
$ 15.85 million $ 514,663
Jun 20, 7 AM $ 285.36
+0.62%
$ 15.84 million $ 504,621
Jun 20, 6 AM $ 283.61
+0.15%
$ 15.75 million $ 513,319
Jun 20, 5 AM $ 283.19
-0.49%
$ 15.72 million $ 511,714
Jun 20, 4 AM $ 284.58
+0.10%
$ 15.8 million $ 498,138
Jun 20, 3 AM $ 284.3
+0.27%
$ 15.79 million $ 495,712
Jun 20, 2 AM $ 283.53
-0.48%
$ 15.74 million $ 522,462
Jun 20, 1 AM $ 284.89
+0.12%
$ 15.82 million $ 524,871
Jun 20, 12 AM $ 284.56
+0.25%
$ 15.8 million $ 521,249
Jun 19, 11 PM $ 283.85
-0.11%
$ 15.76 million $ 535,073
Jun 19, 10 PM $ 284.16
-0.35%
$ 15.78 million $ 534,804
Jun 19, 9 PM $ 285.16
+0.43%
$ 15.83 million $ 512,967