McDonald's xStock Historical Data

MCDx Page 5
Download
Date Close Price change Market cap Trading volume
Jul 16, 9 AM $ 268.51
-0.92%
$ 14.91 million $ 892,626
Jul 16, 8 AM $ 271.01
+0.13%
$ 15.05 million $ 775,338
Jul 16, 7 AM $ 270.65
+0.23%
$ 15.03 million $ 639,530
Jul 16, 6 AM $ 270.03
-0.10%
$ 14.99 million $ 695,011
Jul 16, 5 AM $ 270.31
-0.25%
$ 15.01 million $ 730,607
Jul 16, 4 AM $ 271
+0.28%
$ 15.05 million $ 731,258
Jul 16, 3 AM $ 270.24
-0.03%
$ 15.01 million $ 713,548
Jul 16, 2 AM $ 270.34
+0.04%
$ 15.01 million $ 719,094
Jul 16, 1 AM $ 270.23
-0.04%
$ 15 million $ 715,635
Jul 16, 12 AM $ 270.35
+0.07%
$ 15.01 million $ 721,208
Jul 15, 11 PM $ 270.17
-0.25%
$ 15 million $ 690,459
Jul 15, 10 PM $ 270.86
-0.03%
$ 15.04 million $ 694,765
Jul 15, 9 PM $ 270.95
+0.20%
$ 15.04 million $ 743,704
Jul 15, 8 PM $ 270.41
-0.12%
$ 15.01 million $ 746,527
Jul 15, 7 PM $ 270.72
-0.08%
$ 15.03 million $ 740,557
Jul 15, 6 PM $ 270.93
-0.62%
$ 15.04 million $ 734,827
Jul 15, 5 PM $ 272.62
-0.73%
$ 15.14 million $ 702,514
Jul 15, 4 PM $ 274.63
+0.56%
$ 15.25 million $ 689,608
Jul 15, 3 PM $ 273.1
-0.39%
$ 15.16 million $ 708,081
Jul 15, 2 PM $ 274.18
+0.21%
$ 15.22 million $ 815,631
Jul 15, 1 PM $ 273.6
-0.14%
$ 15.19 million $ 760,050
Jul 15, 12 PM $ 273.99
-0.32%
$ 15.21 million $ 779,679
Jul 15, 11 AM $ 274.86
-0.53%
$ 15.26 million $ 856,276
Jul 15, 10 AM $ 276.32
+0.39%
$ 15.34 million $ 850,892
Jul 15, 9 AM $ 275.25
-0.12%
$ 15.28 million $ 852,837
Jul 15, 8 AM $ 275.59
+0.32%
$ 15.3 million $ 837,426
Jul 15, 7 AM $ 274.71
+0.14%
$ 15.25 million $ 814,880
Jul 15, 6 AM $ 274.32
-0.18%
$ 15.23 million $ 748,529
Jul 15, 5 AM $ 274.81
-0.32%
$ 15.26 million $ 740,426
Jul 15, 4 AM $ 275.71
-0.23%
$ 15.31 million $ 730,806
Jul 15, 3 AM $ 276.33
+0.51%
$ 15.34 million $ 723,250
Jul 15, 2 AM $ 274.94
-0.16%
$ 15.27 million $ 712,274
Jul 15, 1 AM $ 275.38
+0.38%
$ 15.29 million $ 713,789
Jul 15, 12 AM $ 274.35
+0.02%
$ 15.23 million $ 694,630
Jul 14, 11 PM $ 274.29
+0.06%
$ 15.23 million $ 707,945
Jul 14, 10 PM $ 274.13
+0.11%
$ 15.22 million $ 712,754
Jul 14, 9 PM $ 273.84
-0.19%
$ 15.2 million $ 655,291
Jul 14, 8 PM $ 274.35
-0.43%
$ 15.23 million $ 661,002
Jul 14, 7 PM $ 275.54
+0.07%
$ 15.3 million $ 666,964
Jul 14, 6 PM $ 275.34
-0.24%
$ 15.29 million $ 694,834
Jul 14, 5 PM $ 276.01
+0.01%
$ 15.33 million $ 735,244
Jul 14, 4 PM $ 275.98
-0.37%
$ 15.32 million $ 777,971
Jul 14, 3 PM $ 276.99
+0.08%
$ 15.38 million $ 826,555
Jul 14, 2 PM $ 276.78
+0.11%
$ 15.37 million $ 772,106
Jul 14, 1 PM $ 276.48
-0.68%
$ 15.35 million $ 911,608
Jul 14, 12 PM $ 278.36
+0.43%
$ 15.46 million $ 969,147
Jul 14, 11 AM $ 277.18
-0.28%
$ 15.39 million $ 930,210
Jul 14, 10 AM $ 277.96
-0.05%
$ 15.43 million $ 946,281
Jul 14, 9 AM $ 278.1
+0.51%
$ 15.44 million $ 988,377
Jul 14, 8 AM $ 276.68
-0.12%
$ 15.36 million $ 955,812