McDonald's xStock Historical Data

MCDx Page 23
Download
Date Close Price change Market cap Trading volume
Jun 9, 5 PM $ 284.65
-0.84%
$ 15.73 million $ 802,164
Jun 9, 4 PM $ 287.05
+0.76%
$ 15.86 million $ 825,150
Jun 9, 3 PM $ 284.89
-0.05%
$ 15.74 million $ 774,730
Jun 9, 2 PM $ 285.02
+0.00%
$ 15.75 million $ 902,059
Jun 9, 1 PM $ 285
+0.21%
$ 15.75 million $ 842,411
Jun 9, 12 PM $ 284.41
+0.17%
$ 15.72 million $ 898,876
Jun 9, 11 AM $ 283.7
+0.00%
$ 15.68 million $ 913,534
Jun 9, 10 AM $ 283.7
-0.60%
$ 15.68 million $ 990,280
Jun 9, 9 AM $ 285.41
+1.03%
$ 15.77 million $ 1.01 million
Jun 9, 8 AM $ 282.49
-0.73%
$ 15.61 million $ 993,865
Jun 9, 7 AM $ 284.57
+0.35%
$ 15.73 million $ 962,642
Jun 9, 6 AM $ 283.57
-0.30%
$ 15.67 million $ 964,494
Jun 9, 5 AM $ 284.43
+0.27%
$ 15.72 million $ 911,719
Jun 9, 4 AM $ 283.66
+0.05%
$ 15.68 million $ 888,313
Jun 9, 3 AM $ 283.51
+0.19%
$ 15.67 million $ 834,384
Jun 9, 2 AM $ 282.97
+0.09%
$ 15.64 million $ 820,521
Jun 9, 1 AM $ 282.73
+0.02%
$ 15.62 million $ 824,354
Jun 9, 12 AM $ 282.67
+0.28%
$ 15.62 million $ 831,473
Jun 8, 11 PM $ 281.88
-0.39%
$ 15.58 million $ 834,571
Jun 8, 10 PM $ 282.27
-0.23%
$ 15.6 million $ 895,069
Jun 8, 9 PM $ 282.91
+0.19%
$ 15.63 million $ 1.02 million
Jun 8, 8 PM $ 282.36
+0.03%
$ 15.6 million $ 1.02 million
Jun 8, 7 PM $ 282.28
-0.38%
$ 15.6 million $ 1.01 million
Jun 8, 6 PM $ 283.41
+0.54%
$ 15.66 million $ 1.07 million
Jun 8, 5 PM $ 281.87
+0.08%
$ 15.58 million $ 1.04 million
Jun 8, 4 PM $ 281.63
-0.32%
$ 15.56 million $ 1.01 million
Jun 8, 3 PM $ 282.54
+0.42%
$ 15.61 million $ 953,965
Jun 8, 2 PM $ 281.35
-0.60%
$ 15.55 million $ 864,807
Jun 8, 1 PM $ 283.04
-0.32%
$ 15.64 million $ 847,733
Jun 8, 12 PM $ 283.95
-0.48%
$ 15.69 million $ 842,401
Jun 8, 11 AM $ 285.33
+0.34%
$ 15.77 million $ 935,125
Jun 8, 10 AM $ 284.35
+0.06%
$ 15.71 million $ 856,872
Jun 8, 9 AM $ 284.18
-0.41%
$ 15.71 million $ 838,932
Jun 8, 8 AM $ 285.36
-0.03%
$ 15.77 million $ 915,714
Jun 8, 7 AM $ 285.45
-0.16%
$ 15.77 million $ 995,091
Jun 8, 6 AM $ 285.89
+0.58%
$ 15.8 million $ 1.07 million
Jun 8, 5 AM $ 284.25
-0.23%
$ 15.71 million $ 1.1 million
Jun 8, 4 AM $ 284.91
-0.15%
$ 15.75 million $ 1.11 million
Jun 8, 3 AM $ 285.32
+0.50%
$ 15.77 million $ 1.1 million
Jun 8, 2 AM $ 283.91
-0.28%
$ 15.69 million $ 1.09 million
Jun 8, 1 AM $ 284.77
-0.10%
$ 15.74 million $ 1.09 million
Jun 8, 12 AM $ 285.06
+0.10%
$ 15.75 million $ 1.13 million
Jun 7, 11 PM $ 284.76
+0.15%
$ 15.74 million $ 1.09 million
Jun 7, 10 PM $ 284.71
+0.32%
$ 15.73 million $ 1.03 million
Jun 7, 9 PM $ 283.8
-0.68%
$ 15.68 million $ 902,716
Jun 7, 8 PM $ 285.74
+0.53%
$ 15.79 million $ 897,430
Jun 7, 7 PM $ 284.22
-0.34%
$ 15.71 million $ 870,299
Jun 7, 6 PM $ 285.2
-0.13%
$ 15.76 million $ 805,798
Jun 7, 5 PM $ 284.78
+0.02%
$ 15.74 million $ 815,377
Jun 7, 4 PM $ 284.73
-0.06%
$ 15.74 million $ 800,118