McDonald's xStock Historical Data

MCDx Page 20
Download
Date Close Price change Market cap Trading volume
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
Jun 15, 6 PM $ 290.8
-0.31%
$ 16.15 million $ 1.39 million
Jun 15, 5 PM $ 291.7
+0.02%
$ 16.2 million $ 1.38 million
Jun 15, 4 PM $ 291.63
+0.16%
$ 16.19 million $ 1.31 million
Jun 15, 3 PM $ 291.18
-0.14%
$ 16.17 million $ 1.23 million
Jun 15, 2 PM $ 291.58
+0.06%
$ 16.19 million $ 1.17 million
Jun 15, 1 PM $ 291.4
+1.33%
$ 16.18 million $ 1.16 million
Jun 15, 12 PM $ 287.59
-0.54%
$ 15.97 million $ 1.02 million
Jun 15, 11 AM $ 289.13
-0.18%
$ 16.05 million $ 953,920
Jun 15, 10 AM $ 289.66
+0.34%
$ 16.08 million $ 864,610
Jun 15, 9 AM $ 288.69
+0.17%
$ 16.03 million $ 854,806
Jun 15, 8 AM $ 288.19
+0.08%
$ 16 million $ 850,259
Jun 15, 7 AM $ 287.96
-0.36%
$ 15.99 million $ 827,152
Jun 15, 6 AM $ 289.01
+0.03%
$ 16.05 million $ 807,906
Jun 15, 5 AM $ 288.92
+0.29%
$ 16.04 million $ 864,721
Jun 15, 4 AM $ 288.07
-0.43%
$ 16 million $ 848,528
Jun 15, 3 AM $ 289.32
+0.32%
$ 16.06 million $ 831,525
Jun 15, 2 AM $ 288.4
+0.04%
$ 16.01 million $ 756,673
Jun 15, 1 AM $ 288.28
-0.45%
$ 16.01 million $ 736,356
Jun 15, 12 AM $ 289.58
+0.72%
$ 16.08 million $ 763,471
Jun 14, 11 PM $ 287.51
-0.49%
$ 15.96 million $ 725,492
Jun 14, 10 PM $ 288.92
-0.22%
$ 16.04 million $ 678,301
Jun 14, 9 PM $ 289.54
-0.19%
$ 16.08 million $ 576,278
Jun 14, 8 PM $ 290.09
+0.57%
$ 16.11 million $ 489,559
Jun 14, 7 PM $ 288.46
-0.13%
$ 16.02 million $ 479,237
Jun 14, 6 PM $ 288.83
-0.19%
$ 16.04 million $ 479,077
Jun 14, 5 PM $ 289.37
+0.14%
$ 16.07 million $ 469,627
Jun 14, 4 PM $ 288.96
+0.32%
$ 16.04 million $ 459,277
Jun 14, 3 PM $ 288.04
-0.90%
$ 15.99 million $ 462,612
Jun 14, 2 PM $ 290.64
-0.10%
$ 16.14 million $ 454,369
Jun 14, 1 PM $ 290.94
+0.29%
$ 16.15 million $ 408,034
Jun 14, 12 PM $ 290.11
-0.67%
$ 16.11 million $ 414,972
Jun 14, 11 AM $ 292.06
+0.16%
$ 16.22 million $ 437,702
Jun 14, 10 AM $ 291.6
+0.10%
$ 16.19 million $ 446,094
Jun 14, 9 AM $ 291.3
+0.14%
$ 16.17 million $ 439,742
Jun 14, 8 AM $ 290.9
+0.06%
$ 16.15 million $ 437,721
Jun 14, 7 AM $ 290.98
+0.02%
$ 16.16 million $ 434,022
Jun 14, 6 AM $ 290.92
+0.05%
$ 16.15 million $ 429,071
Jun 14, 5 AM $ 290.77
+0.26%
$ 16.15 million $ 370,115
Jun 14, 4 AM $ 290.03
+0.04%
$ 16.1 million $ 386,633
Jun 14, 3 AM $ 289.91
-0.34%
$ 16.1 million $ 379,087
Jun 14, 2 AM $ 290.88
+0.04%
$ 16.15 million $ 378,612
Jun 14, 1 AM $ 290.76
-0.22%
$ 16.14 million $ 382,326
Jun 14, 12 AM $ 291.42
+0.31%
$ 16.18 million $ 360,854
Jun 13, 11 PM $ 290.52
-0.19%
$ 16.13 million $ 347,396
Jun 13, 10 PM $ 290.96
-0.19%
$ 16.16 million $ 352,227
Jun 13, 9 PM $ 292.9
+0.40%
$ 16.26 million $ 391,128
Jun 13, 8 PM $ 291.08
-0.13%
$ 16.16 million $ 368,274
Jun 13, 7 PM $ 292.46
+0.41%
$ 16.24 million $ 367,826