McDonald's xStock Historical Data

MCDx Page 22
Download
Date Close Price change Market cap Trading volume
Jun 11, 6 PM $ 289.64
-0.04%
$ 16.01 million $ 812,103
Jun 11, 5 PM $ 289.75
+1.03%
$ 16.01 million $ 781,394
Jun 11, 4 PM $ 286.8
+0.05%
$ 15.85 million $ 729,135
Jun 11, 3 PM $ 286.66
+0.14%
$ 15.84 million $ 726,607
Jun 11, 2 PM $ 286.27
-0.59%
$ 15.82 million $ 749,661
Jun 11, 1 PM $ 287.98
-0.45%
$ 15.91 million $ 735,646
Jun 11, 12 PM $ 289.29
-0.22%
$ 15.99 million $ 764,550
Jun 11, 11 AM $ 289.91
+0.32%
$ 16.02 million $ 771,700
Jun 11, 10 AM $ 288.99
-0.61%
$ 15.97 million $ 693,101
Jun 11, 9 AM $ 290.75
-0.16%
$ 16.07 million $ 689,390
Jun 11, 8 AM $ 291.21
+0.01%
$ 16.09 million $ 716,178
Jun 11, 7 AM $ 291.18
-0.54%
$ 16.09 million $ 736,284
Jun 11, 6 AM $ 292.76
+0.64%
$ 16.18 million $ 735,872
Jun 11, 5 AM $ 290.91
+0.31%
$ 16.08 million $ 701,928
Jun 11, 4 AM $ 290.01
+0.27%
$ 16.03 million $ 709,980
Jun 11, 3 AM $ 289.23
+0.39%
$ 15.98 million $ 656,583
Jun 11, 2 AM $ 288.1
+0.27%
$ 15.92 million $ 620,847
Jun 11, 1 AM $ 287.33
-0.27%
$ 15.88 million $ 625,809
Jun 11, 12 AM $ 288.11
+0.66%
$ 15.92 million $ 577,348
Jun 10, 11 PM $ 286.23
-0.25%
$ 15.82 million $ 570,021
Jun 10, 10 PM $ 286.95
-0.14%
$ 15.86 million $ 560,392
Jun 10, 9 PM $ 287.34
+0.23%
$ 15.88 million $ 514,108
Jun 10, 8 PM $ 286.69
-0.26%
$ 15.84 million $ 530,209
Jun 10, 7 PM $ 287.44
-0.01%
$ 15.89 million $ 536,734
Jun 10, 6 PM $ 287.46
+0.08%
$ 15.89 million $ 534,815
Jun 10, 5 PM $ 287.26
-0.04%
$ 15.88 million $ 535,699
Jun 10, 4 PM $ 287.38
-0.28%
$ 15.88 million $ 546,803
Jun 10, 3 PM $ 288.18
+0.31%
$ 15.93 million $ 639,021
Jun 10, 2 PM $ 287.31
+0.08%
$ 15.88 million $ 626,964
Jun 10, 1 PM $ 287.08
+0.12%
$ 15.86 million $ 709,610
Jun 10, 12 PM $ 286.73
+0.30%
$ 15.85 million $ 671,658
Jun 10, 11 AM $ 285.88
+0.24%
$ 15.8 million $ 617,217
Jun 10, 10 AM $ 285.2
-0.15%
$ 15.76 million $ 607,917
Jun 10, 9 AM $ 285.64
-0.12%
$ 15.79 million $ 604,886
Jun 10, 8 AM $ 285.97
+0.10%
$ 15.8 million $ 599,632
Jun 10, 7 AM $ 285.7
+0.08%
$ 15.79 million $ 611,250
Jun 10, 6 AM $ 285.47
-0.14%
$ 15.78 million $ 585,603
Jun 10, 5 AM $ 286.54
-0.14%
$ 15.84 million $ 637,057
Jun 10, 4 AM $ 286.95
+0.67%
$ 15.86 million $ 656,823
Jun 10, 3 AM $ 285.03
+0.19%
$ 15.75 million $ 716,629
Jun 10, 2 AM $ 284.48
-0.07%
$ 15.72 million $ 720,749
Jun 10, 1 AM $ 284.67
+0.57%
$ 15.73 million $ 714,207
Jun 10, 12 AM $ 283.05
-0.06%
$ 15.64 million $ 724,342
Jun 9, 11 PM $ 283.22
-0.15%
$ 15.65 million $ 767,240
Jun 9, 10 PM $ 283.65
-0.25%
$ 15.68 million $ 763,981
Jun 9, 9 PM $ 284.37
+0.11%
$ 15.72 million $ 770,069
Jun 9, 8 PM $ 284.05
-0.28%
$ 15.7 million $ 760,691
Jun 9, 7 PM $ 284.86
-0.52%
$ 15.74 million $ 794,781
Jun 9, 6 PM $ 286.35
+0.60%
$ 15.82 million $ 793,649
Jun 9, 5 PM $ 284.65
-0.84%
$ 15.73 million $ 802,164