McDonald's xStock Historical Data

MCDx Page 25
Download
Date Close Price change Market cap Trading volume
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
Jun 5, 2 PM $ 282.43
+1.48%
$ 15.61 million $ 1.01 million
Jun 5, 1 PM $ 278.31
-0.19%
$ 15.38 million $ 860,366
Jun 5, 12 PM $ 278.84
+1.14%
$ 15.41 million $ 883,064
Jun 5, 11 AM $ 275.69
-0.36%
$ 15.24 million $ 905,812
Jun 5, 10 AM $ 276.68
+0.81%
$ 15.29 million $ 1.03 million
Jun 5, 9 AM $ 274.47
-0.08%
$ 15.17 million $ 1.11 million
Jun 5, 8 AM $ 274.69
+0.15%
$ 15.18 million $ 1.18 million
Jun 5, 7 AM $ 274.27
-0.69%
$ 15.16 million $ 1.19 million
Jun 5, 6 AM $ 276.16
+0.34%
$ 15.26 million $ 1.12 million
Jun 5, 5 AM $ 275.24
-0.12%
$ 15.21 million $ 948,098
Jun 5, 4 AM $ 276.5
+0.40%
$ 15.28 million $ 947,308
Jun 5, 3 AM $ 275.41
-1.06%
$ 15.22 million $ 960,949
Jun 5, 2 AM $ 278.36
+0.60%
$ 15.38 million $ 1.04 million
Jun 5, 1 AM $ 276.69
-0.08%
$ 15.29 million $ 1.2 million
Jun 5, 12 AM $ 276.91
-0.25%
$ 15.3 million $ 1.39 million
Jun 4, 11 PM $ 277.61
-0.03%
$ 15.34 million $ 1.47 million
Jun 4, 10 PM $ 277.69
+0.22%
$ 15.35 million $ 1.49 million
Jun 4, 9 PM $ 277.09
-0.27%
$ 15.31 million $ 1.52 million
Jun 4, 8 PM $ 277.85
-0.04%
$ 15.36 million $ 1.56 million
Jun 4, 7 PM $ 277.97
-0.01%
$ 15.36 million $ 1.57 million
Jun 4, 6 PM $ 278.1
+0.43%
$ 15.37 million $ 1.57 million
Jun 4, 5 PM $ 276.92
-0.31%
$ 15.3 million $ 1.51 million
Jun 4, 4 PM $ 277.8
-0.30%
$ 15.35 million $ 1.49 million
Jun 4, 3 PM $ 278.64
-0.66%
$ 15.4 million $ 1.54 million
Jun 4, 2 PM $ 280.49
-0.25%
$ 15.5 million $ 1.55 million
Jun 4, 1 PM $ 281.2
+1.23%
$ 15.54 million $ 1.5 million
Jun 4, 12 PM $ 277.79
+0.13%
$ 15.35 million $ 1.42 million
Jun 4, 11 AM $ 277.42
+0.60%
$ 15.33 million $ 1.35 million
Jun 4, 10 AM $ 275.77
-0.36%
$ 15.24 million $ 1.24 million
Jun 4, 9 AM $ 276.76
+0.18%
$ 15.3 million $ 1.14 million
Jun 4, 8 AM $ 276.27
+0.09%
$ 15.27 million $ 1.1 million
Jun 4, 7 AM $ 276.03
+0.31%
$ 15.25 million $ 1.09 million
Jun 4, 6 AM $ 275.18
-1.99%
$ 15.21 million $ 1.05 million
Jun 4, 5 AM $ 280.76
+0.03%
$ 15.52 million $ 1.16 million
Jun 4, 4 AM $ 280.69
+0.56%
$ 15.51 million $ 1.2 million
Jun 4, 3 AM $ 279.11
-0.62%
$ 15.43 million $ 1.29 million
Jun 4, 2 AM $ 280.85
+1.12%
$ 15.52 million $ 1.3 million
Jun 4, 1 AM $ 277.73
-0.48%
$ 15.35 million $ 1.12 million
Jun 4, 12 AM $ 279.06
-0.06%
$ 15.42 million $ 984,862
Jun 3, 11 PM $ 279.23
+0.51%
$ 15.43 million $ 938,728
Jun 3, 10 PM $ 277.82
-0.16%
$ 15.35 million $ 1.06 million
Jun 3, 9 PM $ 278.27
-0.14%
$ 15.38 million $ 1.08 million
Jun 3, 8 PM $ 278.67
+0.27%
$ 15.4 million $ 1.05 million
Jun 3, 7 PM $ 277.92
-0.48%
$ 15.36 million $ 1.15 million
Jun 3, 6 PM $ 279.27
-0.71%
$ 15.43 million $ 1.24 million
Jun 3, 5 PM $ 281.27
+0.25%
$ 15.54 million $ 1.27 million
Jun 3, 4 PM $ 280.58
+0.16%
$ 15.51 million $ 1.28 million
Jun 3, 3 PM $ 280.14
+0.20%
$ 15.48 million $ 1.25 million