McDonald's xStock Historical Data

MCDx Page 27
Download
Date Close Price change Market cap Trading volume
Jun 1, 2 PM $ 278.32
-0.87%
$ 15.38 million $ 1.08 million
Jun 1, 1 PM $ 280.76
-0.34%
$ 15.52 million $ 924,525
Jun 1, 12 PM $ 281.71
-1.06%
$ 15.57 million $ 1.7 million
Jun 1, 11 AM $ 284.72
-0.20%
$ 15.74 million $ 1.61 million
Jun 1, 10 AM $ 285.29
-0.52%
$ 15.77 million $ 1.59 million
Jun 1, 9 AM $ 286.78
-0.24%
$ 15.85 million $ 1.57 million
Jun 1, 8 AM $ 287.47
-0.19%
$ 15.89 million $ 1.55 million
Jun 1, 7 AM $ 288.01
+0.47%
$ 15.92 million $ 1.52 million
Jun 1, 6 AM $ 286.66
+0.90%
$ 15.84 million $ 1.47 million
Jun 1, 5 AM $ 284.09
-0.47%
$ 15.7 million $ 1.39 million
Jun 1, 4 AM $ 285.5
+0.66%
$ 15.78 million $ 1.38 million
Jun 1, 3 AM $ 283.61
+0.39%
$ 15.67 million $ 1.36 million
Jun 1, 2 AM $ 282.5
-0.45%
$ 15.61 million $ 1.35 million
Jun 1, 1 AM $ 283.79
-0.51%
$ 15.68 million $ 1.33 million
Jun 1, 12 AM $ 285.25
-0.08%
$ 15.76 million $ 1.32 million
May 31, 11 PM $ 285.48
-0.08%
$ 15.78 million $ 1.31 million
May 31, 10 PM $ 285.72
-0.05%
$ 15.79 million $ 1.3 million
May 31, 9 PM $ 285.86
+0.17%
$ 15.8 million $ 1.29 million
May 31, 8 PM $ 285.36
-0.16%
$ 15.77 million $ 1.27 million
May 31, 7 PM $ 285.83
+0.20%
$ 15.8 million $ 1.24 million
May 31, 6 PM $ 285.26
+0.07%
$ 15.76 million $ 1.23 million
May 31, 5 PM $ 285.06
-0.05%
$ 15.75 million $ 1.22 million
May 31, 4 PM $ 285.2
+0.08%
$ 15.76 million $ 1.22 million
May 31, 3 PM $ 284.98
-0.12%
$ 15.75 million $ 1.21 million
May 31, 2 PM $ 285.33
+0.03%
$ 15.77 million $ 1.2 million
May 31, 1 PM $ 285.25
-0.09%
$ 15.76 million $ 1.18 million
May 31, 12 PM $ 285.52
+0.08%
$ 15.78 million $ 1.18 million
May 31, 11 AM $ 285.3
-0.14%
$ 15.77 million $ 1.18 million
May 31, 10 AM $ 285.69
-0.20%
$ 15.79 million $ 1.19 million
May 31, 9 AM $ 286.25
+0.16%
$ 15.82 million $ 1.17 million
May 31, 8 AM $ 285.8
+0.18%
$ 15.79 million $ 1.17 million
May 31, 7 AM $ 285.29
-0.23%
$ 15.77 million $ 1.15 million
May 31, 6 AM $ 285.96
+0.04%
$ 15.8 million $ 1.14 million
May 31, 5 AM $ 285.84
+0.19%
$ 15.8 million $ 1.15 million
May 31, 4 AM $ 285.29
+0.11%
$ 15.77 million $ 1.15 million
May 31, 3 AM $ 284.97
-0.21%
$ 15.75 million $ 1.17 million
May 31, 2 AM $ 285.57
+0.16%
$ 15.78 million $ 1.18 million
May 31, 1 AM $ 285.1
-0.17%
$ 15.76 million $ 1.17 million
May 31, 12 AM $ 285.57
+0.55%
$ 15.78 million $ 1.18 million
May 30, 11 PM $ 284
-0.04%
$ 15.7 million $ 1.17 million
May 30, 10 PM $ 284.13
-0.43%
$ 15.7 million $ 1.18 million
May 30, 9 PM $ 285.37
+0.42%
$ 15.77 million $ 1.2 million
May 30, 8 PM $ 284.16
-0.33%
$ 15.7 million $ 1.21 million
May 30, 7 PM $ 285.1
-0.02%
$ 15.76 million $ 1.21 million
May 30, 6 PM $ 285.15
-0.36%
$ 15.76 million $ 1.24 million
May 30, 5 PM $ 286.17
+0.47%
$ 15.82 million $ 1.26 million
May 30, 4 PM $ 284.84
-0.09%
$ 15.74 million $ 1.33 million
May 30, 3 PM $ 285.09
-0.50%
$ 15.76 million $ 1.36 million
May 30, 2 PM $ 286.52
+0.37%
$ 15.83 million $ 1.47 million
May 30, 1 PM $ 285.47
-0.56%
$ 15.78 million $ 1.48 million