McDonald's xStock Historical Data

MCDx Page 24
Download
Date Close Price change Market cap Trading volume
Jun 7, 4 PM $ 284.73
-0.06%
$ 15.74 million $ 800,118
Jun 7, 3 PM $ 284.9
+0.43%
$ 15.74 million $ 798,104
Jun 7, 2 PM $ 283.91
-0.13%
$ 15.69 million $ 788,425
Jun 7, 1 PM $ 284.27
+0.12%
$ 15.71 million $ 717,934
Jun 7, 12 PM $ 283.94
+0.65%
$ 15.69 million $ 669,962
Jun 7, 11 AM $ 282.12
+0.05%
$ 15.59 million $ 571,827
Jun 7, 10 AM $ 281.96
-0.62%
$ 15.58 million $ 549,645
Jun 7, 9 AM $ 283.72
+0.17%
$ 15.68 million $ 610,833
Jun 7, 8 AM $ 283.23
+0.28%
$ 15.65 million $ 540,827
Jun 7, 7 AM $ 282.45
-0.43%
$ 15.61 million $ 453,967
Jun 7, 6 AM $ 283.67
+0.38%
$ 15.68 million $ 389,006
Jun 7, 5 AM $ 282.61
-0.10%
$ 15.62 million $ 359,270
Jun 7, 4 AM $ 282.88
-0.02%
$ 15.63 million $ 418,444
Jun 7, 3 AM $ 282.93
+0.09%
$ 15.64 million $ 511,900
Jun 7, 2 AM $ 282.66
+0.04%
$ 15.62 million $ 516,598
Jun 7, 1 AM $ 282.55
-0.18%
$ 15.61 million $ 522,928
Jun 7, 12 AM $ 283.07
+0.08%
$ 15.64 million $ 469,787
Jun 6, 11 PM $ 282.84
+0.05%
$ 15.63 million $ 467,361
Jun 6, 10 PM $ 282.93
+0.09%
$ 15.64 million $ 539,465
Jun 6, 9 PM $ 282.66
-0.12%
$ 15.62 million $ 614,868
Jun 6, 8 PM $ 283.55
+0.07%
$ 15.67 million $ 703,582
Jun 6, 7 PM $ 283.35
+0.12%
$ 15.66 million $ 824,091
Jun 6, 6 PM $ 283.01
-0.69%
$ 15.64 million $ 996,563
Jun 6, 5 PM $ 284.98
+0.53%
$ 15.75 million $ 1.09 million
Jun 6, 4 PM $ 283.49
-0.50%
$ 15.67 million $ 1.19 million
Jun 6, 3 PM $ 284.92
+1.00%
$ 15.75 million $ 1.38 million
Jun 6, 2 PM $ 282.1
-0.77%
$ 15.59 million $ 1.51 million
Jun 6, 1 PM $ 284.3
+0.14%
$ 15.71 million $ 1.69 million
Jun 6, 12 PM $ 283.91
+0.19%
$ 15.69 million $ 1.76 million
Jun 6, 11 AM $ 283.37
-0.13%
$ 15.66 million $ 1.8 million
Jun 6, 10 AM $ 283.74
-0.08%
$ 15.68 million $ 1.8 million
Jun 6, 9 AM $ 283.97
+0.05%
$ 15.69 million $ 1.74 million
Jun 6, 8 AM $ 283.84
-0.25%
$ 15.69 million $ 1.74 million
Jun 6, 7 AM $ 284.55
+0.14%
$ 15.73 million $ 1.78 million
Jun 6, 6 AM $ 284.14
+0.39%
$ 15.7 million $ 1.9 million
Jun 6, 5 AM $ 283.03
-0.25%
$ 15.64 million $ 2.07 million
Jun 6, 4 AM $ 283.73
+0.18%
$ 15.68 million $ 2.03 million
Jun 6, 3 AM $ 283.24
+0.43%
$ 15.65 million $ 1.92 million
Jun 6, 2 AM $ 282.02
+0.17%
$ 15.59 million $ 1.94 million
Jun 6, 1 AM $ 281.53
-0.12%
$ 15.56 million $ 1.92 million
Jun 6, 12 AM $ 281.87
-0.62%
$ 15.58 million $ 1.92 million
Jun 5, 11 PM $ 283.62
-0.30%
$ 15.67 million $ 1.92 million
Jun 5, 10 PM $ 284.46
+0.55%
$ 15.72 million $ 1.84 million
Jun 5, 9 PM $ 282.89
+0.26%
$ 15.63 million $ 1.76 million
Jun 5, 8 PM $ 282.14
-0.83%
$ 15.59 million $ 1.68 million
Jun 5, 7 PM $ 284.49
+0.23%
$ 15.72 million $ 1.59 million
Jun 5, 6 PM $ 283.85
+0.15%
$ 15.69 million $ 1.44 million
Jun 5, 5 PM $ 283.42
+0.08%
$ 15.66 million $ 1.39 million
Jun 5, 4 PM $ 283.18
+0.50%
$ 15.65 million $ 1.3 million
Jun 5, 3 PM $ 281.77
-0.23%
$ 15.57 million $ 1.12 million