McDonald's xStock Historical Data

MCDx Page 18
Download
Date Close Price change Market cap Trading volume
Jun 19, 9 PM $ 285.16
+0.43%
$ 15.83 million $ 512,967
Jun 19, 8 PM $ 283.95
-0.01%
$ 15.77 million $ 517,278
Jun 19, 7 PM $ 283.98
-0.08%
$ 15.77 million $ 537,796
Jun 19, 6 PM $ 284.2
-0.09%
$ 15.78 million $ 536,483
Jun 19, 5 PM $ 284.44
+0.07%
$ 15.79 million $ 528,179
Jun 19, 4 PM $ 284.23
-0.22%
$ 15.78 million $ 585,058
Jun 19, 3 PM $ 284.86
+0.23%
$ 15.82 million $ 628,816
Jun 19, 2 PM $ 284.21
-0.16%
$ 15.78 million $ 727,183
Jun 19, 1 PM $ 284.67
-0.48%
$ 15.81 million $ 752,716
Jun 19, 12 PM $ 286.04
+0.75%
$ 15.88 million $ 750,431
Jun 19, 11 AM $ 283.91
+0.25%
$ 15.76 million $ 695,436
Jun 19, 10 AM $ 283.19
-0.04%
$ 15.72 million $ 668,226
Jun 19, 9 AM $ 283.32
+0.08%
$ 15.73 million $ 643,497
Jun 19, 8 AM $ 283.08
-0.75%
$ 15.72 million $ 603,184
Jun 19, 7 AM $ 285.23
+0.40%
$ 15.84 million $ 612,470
Jun 19, 6 AM $ 284.08
+0.33%
$ 15.77 million $ 610,267
Jun 19, 5 AM $ 283.15
-0.08%
$ 15.72 million $ 638,483
Jun 19, 4 AM $ 283.37
-0.56%
$ 15.73 million $ 661,782
Jun 19, 3 AM $ 284.98
-0.02%
$ 15.82 million $ 711,887
Jun 19, 2 AM $ 285.04
-0.05%
$ 15.83 million $ 698,729
Jun 19, 1 AM $ 285.19
+0.36%
$ 15.83 million $ 692,851
Jun 19, 12 AM $ 284.17
+0.00%
$ 15.78 million $ 678,195
Jun 18, 11 PM $ 284.18
-0.17%
$ 15.78 million $ 648,285
Jun 18, 10 PM $ 284.65
+0.04%
$ 15.81 million $ 652,944
Jun 18, 9 PM $ 284.53
-0.03%
$ 15.8 million $ 678,204
Jun 18, 8 PM $ 284.62
+0.21%
$ 15.8 million $ 683,267
Jun 18, 7 PM $ 284.03
-0.26%
$ 15.77 million $ 704,656
Jun 18, 6 PM $ 284.78
+0.16%
$ 15.81 million $ 812,469
Jun 18, 5 PM $ 284.33
-0.23%
$ 15.79 million $ 896,497
Jun 18, 4 PM $ 284.98
-0.25%
$ 15.82 million $ 838,285
Jun 18, 3 PM $ 285.71
-0.29%
$ 15.86 million $ 906,896
Jun 18, 2 PM $ 286.55
+0.43%
$ 15.91 million $ 820,281
Jun 18, 1 PM $ 285.34
-1.45%
$ 15.84 million $ 809,064
Jun 18, 12 PM $ 289.55
+0.13%
$ 16.08 million $ 801,188
Jun 18, 11 AM $ 289.18
-0.46%
$ 16.06 million $ 813,237
Jun 18, 10 AM $ 290.51
+0.16%
$ 16.13 million $ 837,314
Jun 18, 9 AM $ 290.03
-0.01%
$ 16.1 million $ 867,601
Jun 18, 8 AM $ 290.06
-0.23%
$ 16.11 million $ 872,179
Jun 18, 7 AM $ 290.71
+0.42%
$ 16.14 million $ 896,711
Jun 18, 6 AM $ 289.51
+0.45%
$ 16.07 million $ 891,296
Jun 18, 5 AM $ 288.21
-0.15%
$ 16 million $ 860,902
Jun 18, 4 AM $ 288.63
-0.11%
$ 16.03 million $ 854,136
Jun 18, 3 AM $ 288.94
+0.08%
$ 16.04 million $ 820,756
Jun 18, 2 AM $ 288.71
+0.26%
$ 16.03 million $ 822,347
Jun 18, 1 AM $ 287.97
-0.11%
$ 15.99 million $ 835,710
Jun 18, 12 AM $ 288.28
-0.24%
$ 16.01 million $ 873,407
Jun 17, 11 PM $ 288.96
+0.16%
$ 16.04 million $ 872,269
Jun 17, 10 PM $ 288.49
-0.08%
$ 16.02 million $ 876,142
Jun 17, 9 PM $ 288.73
-0.07%
$ 16.03 million $ 861,299
Jun 17, 8 PM $ 288.92
-0.05%
$ 16.04 million $ 857,795