McDonald's xStock Historical Data

MCDx Page 4
Download
Date Close Price change Market cap Trading volume
May 24, 3 PM $ 282.8
-1.27%
$ 14.5 million $ 1.44 million
May 24, 2 PM $ 286.44
-0.09%
$ 14.68 million $ 1.46 million
May 24, 1 PM $ 286.69
-0.03%
$ 14.7 million $ 1.46 million
May 24, 12 PM $ 286.77
+0.05%
$ 14.7 million $ 1.48 million
May 24, 11 AM $ 286.63
+0.00%
$ 14.69 million $ 1.51 million
May 24, 10 AM $ 286.63
-0.09%
$ 14.69 million $ 1.52 million
May 24, 9 AM $ 286.88
+0.07%
$ 14.71 million $ 1.51 million
May 24, 8 AM $ 286.69
+0.01%
$ 14.7 million $ 1.53 million
May 24, 7 AM $ 286.65
+0.07%
$ 14.69 million $ 1.58 million
May 24, 6 AM $ 286.44
-0.18%
$ 14.68 million $ 1.62 million
May 24, 5 AM $ 286.95
+0.11%
$ 14.71 million $ 1.62 million
May 24, 4 AM $ 286.62
-0.05%
$ 14.69 million $ 1.62 million
May 24, 3 AM $ 286.76
+0.03%
$ 14.7 million $ 1.61 million
May 24, 2 AM $ 286.67
-0.09%
$ 14.7 million $ 1.61 million
May 24, 1 AM $ 286.92
+0.13%
$ 14.71 million $ 1.61 million
May 24, 12 AM $ 286.55
+0.34%
$ 14.69 million $ 1.64 million
May 23, 11 PM $ 285.57
-0.17%
$ 14.64 million $ 1.67 million
May 23, 10 PM $ 286.05
-0.48%
$ 14.66 million $ 1.69 million
May 23, 9 PM $ 287.42
+0.06%
$ 14.73 million $ 1.71 million
May 23, 8 PM $ 287.25
+0.22%
$ 14.73 million $ 1.63 million
May 23, 7 PM $ 286.63
+0.14%
$ 14.69 million $ 1.59 million
May 23, 6 PM $ 286.22
+0.06%
$ 14.67 million $ 1.63 million
May 23, 5 PM $ 286.04
-0.25%
$ 14.66 million $ 1.64 million
May 23, 4 PM $ 286.76
-0.42%
$ 14.7 million $ 1.62 million
May 23, 3 PM $ 287.97
+0.56%
$ 14.76 million $ 1.65 million
May 23, 2 PM $ 286.35
-0.18%
$ 14.68 million $ 1.69 million
May 23, 1 PM $ 286.87
+0.16%
$ 14.71 million $ 1.7 million
May 23, 12 PM $ 286.41
-0.04%
$ 14.68 million $ 1.66 million
May 23, 11 AM $ 286.52
-0.47%
$ 14.69 million $ 1.64 million
May 23, 10 AM $ 287.88
+0.08%
$ 14.76 million $ 1.64 million
May 23, 9 AM $ 287.64
+0.32%
$ 14.75 million $ 1.61 million
May 23, 8 AM $ 286.72
-0.23%
$ 14.7 million $ 1.6 million
May 23, 7 AM $ 287.37
+0.35%
$ 14.73 million $ 1.55 million
May 23, 6 AM $ 286.38
-0.02%
$ 14.68 million $ 1.52 million
May 23, 5 AM $ 286.44
+0.07%
$ 14.68 million $ 1.54 million
May 23, 4 AM $ 286.23
+0.14%
$ 14.67 million $ 1.55 million
May 23, 3 AM $ 285.83
+0.10%
$ 14.65 million $ 1.56 million
May 23, 2 AM $ 285.56
-0.20%
$ 14.64 million $ 1.54 million
May 23, 1 AM $ 286.13
-0.27%
$ 14.67 million $ 1.54 million
May 23, 12 AM $ 286.9
+0.44%
$ 14.71 million $ 1.51 million
May 22, 11 PM $ 285.63
+0.09%
$ 14.64 million $ 1.47 million
May 22, 10 PM $ 285.38
-0.15%
$ 14.63 million $ 1.43 million
May 22, 9 PM $ 285.81
+0.06%
$ 14.65 million $ 1.4 million
May 22, 8 PM $ 285.65
-0.02%
$ 14.64 million $ 1.39 million
May 22, 7 PM $ 285.7
+0.01%
$ 14.65 million $ 1.38 million
May 22, 6 PM $ 285.68
-0.04%
$ 14.65 million $ 1.36 million
May 22, 5 PM $ 285.81
+0.34%
$ 14.65 million $ 1.34 million
May 22, 4 PM $ 284.84
+0.04%
$ 14.6 million $ 1.42 million
May 22, 3 PM $ 284.73
+0.08%
$ 14.6 million $ 1.4 million
May 22, 2 PM $ 284.51
-0.72%
$ 14.59 million $ 1.35 million