McDonald's xStock Historical Data

MCDx Page 3
Download
Date Close Price change Market cap Trading volume
Jul 20, 11 AM $ 272.62
-0.30%
$ 15.14 million $ 771,718
Jul 20, 10 AM $ 273.43
+0.47%
$ 15.18 million $ 715,508
Jul 20, 9 AM $ 272.14
+0.00%
$ 15.11 million $ 712,434
Jul 20, 8 AM $ 272.14
+0.39%
$ 15.11 million $ 706,336
Jul 20, 7 AM $ 271.08
-0.55%
$ 15.05 million $ 638,478
Jul 20, 6 AM $ 272.58
+0.21%
$ 15.14 million $ 596,700
Jul 20, 5 AM $ 272.02
-0.17%
$ 15.1 million $ 545,464
Jul 20, 4 AM $ 272.47
+0.29%
$ 15.13 million $ 483,106
Jul 20, 3 AM $ 271.69
-0.27%
$ 15.09 million $ 476,628
Jul 20, 2 AM $ 272.42
+0.34%
$ 15.13 million $ 488,271
Jul 20, 1 AM $ 271.5
-0.22%
$ 15.07 million $ 505,266
Jul 20, 12 AM $ 272.09
+0.34%
$ 15.11 million $ 483,665
Jul 19, 11 PM $ 271.17
-0.37%
$ 15.06 million $ 468,908
Jul 19, 10 PM $ 272.14
+0.09%
$ 15.11 million $ 476,730
Jul 19, 9 PM $ 271.9
+0.02%
$ 15.1 million $ 435,193
Jul 19, 8 PM $ 271.85
-0.16%
$ 15.09 million $ 448,412
Jul 19, 7 PM $ 272.28
+0.47%
$ 15.12 million $ 460,023
Jul 19, 6 PM $ 271.02
-0.17%
$ 15.05 million $ 456,206
Jul 19, 5 PM $ 271.48
-0.22%
$ 15.07 million $ 462,067
Jul 19, 4 PM $ 272.09
-0.01%
$ 15.11 million $ 451,861
Jul 19, 3 PM $ 272.12
-0.05%
$ 15.11 million $ 438,424
Jul 19, 2 PM $ 272.26
+0.49%
$ 15.12 million $ 435,383
Jul 19, 1 PM $ 270.93
+0.09%
$ 15.04 million $ 420,319
Jul 19, 12 PM $ 270.7
-0.43%
$ 15.03 million $ 404,661
Jul 19, 11 AM $ 271.87
-0.10%
$ 15.1 million $ 407,311
Jul 19, 10 AM $ 272.16
+0.13%
$ 15.11 million $ 399,314
Jul 19, 9 AM $ 271.81
+0.35%
$ 15.09 million $ 387,391
Jul 19, 8 AM $ 270.86
-0.01%
$ 15.04 million $ 373,689
Jul 19, 7 AM $ 270.89
-0.28%
$ 15.04 million $ 346,359
Jul 19, 6 AM $ 271.65
+0.15%
$ 15.08 million $ 344,711
Jul 19, 5 AM $ 271.24
-0.30%
$ 15.06 million $ 336,958
Jul 19, 4 AM $ 272.05
+0.05%
$ 15.11 million $ 331,477
Jul 19, 3 AM $ 271.92
-0.16%
$ 15.1 million $ 322,139
Jul 19, 2 AM $ 272.36
-0.29%
$ 15.12 million $ 329,105
Jul 19, 1 AM $ 273.16
+0.32%
$ 15.17 million $ 303,562
Jul 19, 12 AM $ 272.28
-0.12%
$ 15.12 million $ 298,104
Jul 18, 11 PM $ 272.61
+0.47%
$ 15.14 million $ 292,580
Jul 18, 10 PM $ 271.33
-0.50%
$ 15.07 million $ 287,526
Jul 18, 9 PM $ 272.69
+0.24%
$ 15.14 million $ 291,658
Jul 18, 8 PM $ 272.03
-0.03%
$ 15.1 million $ 288,766
Jul 18, 7 PM $ 272.12
+0.03%
$ 15.11 million $ 309,924
Jul 18, 6 PM $ 272.03
-0.15%
$ 15.1 million $ 339,295
Jul 18, 5 PM $ 272.45
+0.25%
$ 15.13 million $ 365,021
Jul 18, 4 PM $ 271.77
-0.64%
$ 15.09 million $ 432,170
Jul 18, 3 PM $ 273.52
-0.01%
$ 15.19 million $ 466,939
Jul 18, 2 PM $ 273.56
+0.19%
$ 15.19 million $ 483,326
Jul 18, 1 PM $ 273.05
+0.21%
$ 15.16 million $ 518,552
Jul 18, 12 PM $ 272.47
+0.30%
$ 15.13 million $ 608,058
Jul 18, 11 AM $ 271.66
+0.20%
$ 15.08 million $ 598,340
Jul 18, 10 AM $ 271.1
-0.62%
$ 15.05 million $ 624,345