McDonald's xStock Historical Data

MCDx Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 305.04
+0.91%
$ 1.22 million $ 3.02 million
Sep 25, 2025 $ 302.67
-0.61%
$ 1.21 million $ 4.97 million
Sep 24, 2025 $ 305.01
+0.69%
$ 1.22 million $ 992,378
Sep 23, 2025 $ 302.83
-0.26%
$ 1.21 million $ 639,698
Sep 22, 2025 $ 302.87
-0.02%
$ 1.21 million $ 1.04 million
Sep 21, 2025 $ 302.97
+0.32%
$ 1.21 million $ 586,738
Sep 20, 2025 $ 302.22
-0.03%
$ 1.21 million $ 617,719
Sep 19, 2025 $ 302.29
+0.39%
$ 1.21 million $ 1.9 million
Sep 18, 2025 $ 301.26
-1.14%
$ 1.2 million $ 2.27 million
Sep 17, 2025 $ 304.33
+0.23%
$ 1.22 million $ 2.26 million
Sep 16, 2025 $ 303.71
+0.47%
$ 1.21 million $ 3.06 million
Sep 15, 2025 $ 301.95
-1.80%
$ 1.21 million $ 3.66 million
Sep 14, 2025 $ 305.06
-0.26%
$ 1.23 million $ 1.59 million
Sep 13, 2025 $ 305.84
+0.08%
$ 1.22 million $ 1.28 million
Sep 12, 2025 $ 305.61
-0.65%
$ 1.22 million $ 2.8 million
Sep 11, 2025 $ 307.61
+0.57%
$ 1.23 million $ 2.89 million
Sep 10, 2025 $ 305.9
-1.91%
$ 1.22 million $ 1.67 million
Sep 9, 2025 $ 311.85
-0.45%
$ 1.25 million $ 2.13 million
Sep 8, 2025 $ 313.25
-0.95%
$ 1.25 million $ 1.48 million
Sep 7, 2025 $ 316.24
+0.03%
$ 1.26 million $ 1.29 million
Sep 6, 2025 $ 316.15
+0.54%
$ 1.26 million $ 1.26 million
Sep 5, 2025 $ 314.45
-1.32%
$ 1.26 million $ 2.32 million
Sep 4, 2025 $ 318.49
+0.87%
$ 1.27 million $ 1.4 million
Sep 3, 2025 $ 315.83
+0.30%
$ 1.26 million $ 3.16 million
Sep 2, 2025 $ 314.65
+0.36%
$ 1.26 million $ 4.65 million
Sep 1, 2025 $ 313.51
+0.19%
$ 1.25 million $ 2.44 million
Aug 31, 2025 $ 313.13
-0.24%
$ 1.25 million $ 1.43 million
Aug 30, 2025 $ 314.04
+0.34%
$ 1.26 million $ 1.47 million
Aug 29, 2025 $ 312.98
+0.04%
$ 1.25 million $ 1.98 million
Aug 28, 2025 $ 312.88
+0.37%
$ 1.25 million $ 1.65 million
Aug 27, 2025 $ 311.55
-0.49%
$ 1.25 million $ 3.25 million
Aug 26, 2025 $ 312.24
+0.05%
$ 1.25 million $ 2.47 million
Aug 25, 2025 $ 312.72
-0.35%
$ 1.25 million $ 2.14 million
Aug 24, 2025 $ 313.08
+0.05%
$ 1.26 million $ 1.81 million
Aug 23, 2025 $ 313.16
-0.16%
$ 1.25 million $ 1.38 million
Aug 22, 2025 $ 314.14
+0.51%
$ 1.25 million $ 5.51 million
Aug 21, 2025 $ 312.74
-0.07%
$ 1.25 million $ 5.34 million
Aug 20, 2025 $ 313.03
+0.44%
$ 1.25 million $ 5.4 million
Aug 19, 2025 $ 310.56
+0.56%
$ 1.25 million $ 5.14 million
Aug 18, 2025 $ 308.84
-0.05%
$ 1.24 million $ 4.53 million
Aug 17, 2025 $ 308.99
+0.03%
$ 1.24 million $ 1.26 million
Aug 16, 2025 $ 308.88
+0.15%
$ 1.24 million $ 1.22 million
Aug 15, 2025 $ 308.41
+0.12%
$ 1.23 million $ 2.7 million
Aug 14, 2025 $ 308.17
+1.09%
$ 1.23 million $ 3.65 million
Aug 13, 2025 $ 304.86
+1.09%
$ 1.22 million $ 4.16 million
Aug 12, 2025 $ 301.58
-0.69%
$ 1.21 million $ 4.39 million
Aug 11, 2025 $ 303.68
-0.64%
$ 1.21 million $ 7.85 million
Aug 10, 2025 $ 305.64
-0.06%
$ 1.22 million $ 1.61 million
Aug 9, 2025 $ 305.8
+0.09%
$ 1.22 million $ 1.82 million
Aug 8, 2025 $ 305.52
-0.62%
$ 1.22 million $ 4.82 million