McDonald's xStock Historical Data

MCDx Page 19
Download
Date Close Price change Market cap Trading volume
Jun 17, 8 PM $ 288.92
-0.05%
$ 16.04 million $ 857,795
Jun 17, 7 PM $ 289.08
+0.08%
$ 16.05 million $ 814,659
Jun 17, 6 PM $ 288.84
+0.01%
$ 16.04 million $ 715,875
Jun 17, 5 PM $ 288.82
-0.13%
$ 16.04 million $ 640,463
Jun 17, 4 PM $ 289.19
-0.42%
$ 16.06 million $ 640,330
Jun 17, 3 PM $ 290.41
+0.07%
$ 16.13 million $ 531,059
Jun 17, 2 PM $ 290.22
-0.14%
$ 16.11 million $ 533,762
Jun 17, 1 PM $ 290.62
-0.36%
$ 16.14 million $ 577,865
Jun 17, 12 PM $ 291.66
+0.69%
$ 16.19 million $ 577,117
Jun 17, 11 AM $ 289.65
-0.21%
$ 16.08 million $ 561,549
Jun 17, 10 AM $ 290.25
+0.11%
$ 16.12 million $ 535,483
Jun 17, 9 AM $ 289.93
-0.32%
$ 16.1 million $ 512,301
Jun 17, 8 AM $ 290.85
+0.27%
$ 16.15 million $ 535,789
Jun 17, 7 AM $ 290.06
-0.20%
$ 16.11 million $ 525,136
Jun 17, 6 AM $ 290.65
+0.37%
$ 16.14 million $ 525,955
Jun 17, 5 AM $ 289.57
-0.33%
$ 16.08 million $ 557,942
Jun 17, 4 AM $ 290.54
+0.64%
$ 16.13 million $ 547,457
Jun 17, 3 AM $ 288.68
-0.19%
$ 16.03 million $ 552,296
Jun 17, 2 AM $ 289.22
+0.24%
$ 16.06 million $ 554,707
Jun 17, 1 AM $ 288.53
+0.14%
$ 16.02 million $ 571,676
Jun 17, 12 AM $ 288.12
-1.27%
$ 16 million $ 542,249
Jun 16, 11 PM $ 291.81
-0.06%
$ 16.2 million $ 525,148
Jun 16, 10 PM $ 291.97
-0.03%
$ 16.21 million $ 520,742
Jun 16, 9 PM $ 292.05
+0.05%
$ 16.22 million $ 519,405
Jun 16, 8 PM $ 291.91
+0.23%
$ 16.21 million $ 518,707
Jun 16, 7 PM $ 291.23
+0.08%
$ 16.17 million $ 540,583
Jun 16, 6 PM $ 291.01
-0.31%
$ 16.16 million $ 590,514
Jun 16, 5 PM $ 291.92
-0.02%
$ 16.21 million $ 610,915
Jun 16, 4 PM $ 291.99
-0.12%
$ 16.21 million $ 690,004
Jun 16, 3 PM $ 292.34
-0.05%
$ 16.23 million $ 773,215
Jun 16, 2 PM $ 292.48
+0.73%
$ 16.24 million $ 834,852
Jun 16, 1 PM $ 290.36
-0.26%
$ 16.12 million $ 816,739
Jun 16, 12 PM $ 291.1
+0.58%
$ 16.16 million $ 955,426
Jun 16, 11 AM $ 289.43
-0.21%
$ 16.07 million $ 1.02 million
Jun 16, 10 AM $ 290.03
+0.09%
$ 16.1 million $ 1.12 million
Jun 16, 9 AM $ 289.77
+0.11%
$ 16.09 million $ 1.12 million
Jun 16, 8 AM $ 289.46
-0.28%
$ 16.07 million $ 1.1 million
Jun 16, 7 AM $ 290.26
-0.37%
$ 16.12 million $ 1.1 million
Jun 16, 6 AM $ 291.35
+0.29%
$ 16.18 million $ 1.11 million
Jun 16, 5 AM $ 290.5
-0.09%
$ 16.13 million $ 1.08 million
Jun 16, 4 AM $ 290.77
+0.28%
$ 16.15 million $ 1.1 million
Jun 16, 3 AM $ 289.95
-0.18%
$ 16.1 million $ 1.1 million
Jun 16, 2 AM $ 290.47
-0.22%
$ 16.13 million $ 1.15 million
Jun 16, 1 AM $ 291.11
+0.43%
$ 16.16 million $ 1.14 million
Jun 16, 12 AM $ 289.87
-0.04%
$ 16.1 million $ 1.14 million
Jun 15, 11 PM $ 290
-0.62%
$ 16.1 million $ 1.19 million
Jun 15, 10 PM $ 291.81
-0.01%
$ 16.2 million $ 1.25 million
Jun 15, 9 PM $ 291.83
+0.05%
$ 16.2 million $ 1.36 million
Jun 15, 8 PM $ 291.69
+0.37%
$ 16.2 million $ 1.47 million
Jun 15, 7 PM $ 290.61
-0.06%
$ 16.14 million $ 1.45 million