McDonald's xStock Historical Data

MCDx Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 12 PM $ 268.96
+0.05%
$ 14.93 million $ 911,334
Jul 22, 11 AM $ 268.84
-0.08%
$ 14.93 million $ 918,527
Jul 22, 10 AM $ 269.05
-0.07%
$ 14.94 million $ 923,757
Jul 22, 9 AM $ 269.24
+0.14%
$ 14.95 million $ 959,603
Jul 22, 8 AM $ 268.87
+0.37%
$ 14.93 million $ 826,068
Jul 22, 7 AM $ 267.87
-0.12%
$ 14.87 million $ 804,752
Jul 22, 6 AM $ 268.18
-0.24%
$ 14.89 million $ 789,482
Jul 22, 5 AM $ 268.82
-0.68%
$ 14.93 million $ 790,347
Jul 22, 4 AM $ 270.67
+0.11%
$ 15.03 million $ 806,411
Jul 22, 3 AM $ 270.36
+0.76%
$ 15.01 million $ 784,261
Jul 22, 2 AM $ 268.3
-0.08%
$ 14.9 million $ 799,540
Jul 22, 1 AM $ 268.51
-0.05%
$ 14.91 million $ 781,897
Jul 22, 12 AM $ 268.65
+0.19%
$ 14.92 million $ 769,854
Jul 21, 11 PM $ 268.15
-0.06%
$ 14.89 million $ 746,070
Jul 21, 10 PM $ 268.32
-0.30%
$ 14.9 million $ 758,958
Jul 21, 9 PM $ 269.13
+0.06%
$ 14.94 million $ 741,740
Jul 21, 8 PM $ 268.96
+0.07%
$ 14.93 million $ 742,678
Jul 21, 7 PM $ 268.76
-0.31%
$ 14.92 million $ 752,473
Jul 21, 6 PM $ 269.59
-0.08%
$ 14.97 million $ 822,931
Jul 21, 5 PM $ 269.82
+0.28%
$ 14.98 million $ 866,509
Jul 21, 4 PM $ 269.08
+0.14%
$ 14.94 million $ 854,797
Jul 21, 3 PM $ 268.69
-1.27%
$ 14.92 million $ 920,605
Jul 21, 2 PM $ 272.15
-0.21%
$ 15.11 million $ 1.08 million
Jul 21, 1 PM $ 272.72
+0.17%
$ 15.14 million $ 1.06 million
Jul 21, 12 PM $ 272.24
+0.49%
$ 15.12 million $ 1.1 million
Jul 21, 11 AM $ 270.91
-0.24%
$ 15.04 million $ 1.14 million
Jul 21, 10 AM $ 271.58
-0.32%
$ 15.08 million $ 1.18 million
Jul 21, 9 AM $ 272.46
-0.24%
$ 15.13 million $ 1.14 million
Jul 21, 8 AM $ 273.11
-0.03%
$ 15.16 million $ 1.15 million
Jul 21, 7 AM $ 273.2
+0.14%
$ 15.17 million $ 1.22 million
Jul 21, 6 AM $ 272.83
+0.50%
$ 15.15 million $ 1.22 million
Jul 21, 5 AM $ 271.46
-0.59%
$ 15.07 million $ 1.25 million
Jul 21, 4 AM $ 273.08
+0.42%
$ 15.16 million $ 1.3 million
Jul 21, 3 AM $ 271.93
+0.23%
$ 15.1 million $ 1.29 million
Jul 21, 2 AM $ 271.3
-0.80%
$ 15.06 million $ 1.26 million
Jul 21, 1 AM $ 273.47
+0.52%
$ 15.18 million $ 1.27 million
Jul 21, 12 AM $ 272.07
+0.23%
$ 15.11 million $ 1.27 million
Jul 20, 11 PM $ 271.44
-0.47%
$ 15.07 million $ 1.28 million
Jul 20, 10 PM $ 272.71
+0.28%
$ 15.14 million $ 1.28 million
Jul 20, 9 PM $ 271.94
+0.28%
$ 15.1 million $ 1.33 million
Jul 20, 8 PM $ 271.18
-0.60%
$ 15.06 million $ 1.31 million
Jul 20, 7 PM $ 272.83
+0.75%
$ 15.15 million $ 1.3 million
Jul 20, 6 PM $ 270.8
-0.12%
$ 15.04 million $ 1.21 million
Jul 20, 5 PM $ 271.12
+0.06%
$ 15.05 million $ 1.17 million
Jul 20, 4 PM $ 270.96
-0.39%
$ 15.04 million $ 1.15 million
Jul 20, 3 PM $ 272.02
-0.47%
$ 15.1 million $ 1.1 million
Jul 20, 2 PM $ 273.32
+0.41%
$ 15.18 million $ 942,359
Jul 20, 1 PM $ 272.2
-0.24%
$ 15.11 million $ 887,527
Jul 20, 12 PM $ 272.86
+0.09%
$ 15.15 million $ 822,631
Jul 20, 11 AM $ 272.62
-0.30%
$ 15.14 million $ 771,718