McDonald's xStock Historical Data

MCDx Page 5
Download
Date Close Price change Market cap Trading volume
May 22, 2 PM $ 284.51
-0.72%
$ 14.59 million $ 1.35 million
May 22, 1 PM $ 286.59
-0.61%
$ 14.69 million $ 1.34 million
May 22, 12 PM $ 288.33
+0.33%
$ 14.78 million $ 1.35 million
May 22, 11 AM $ 287.38
-0.09%
$ 14.73 million $ 1.36 million
May 22, 10 AM $ 287.63
+0.07%
$ 14.74 million $ 1.36 million
May 22, 9 AM $ 287.43
-0.35%
$ 14.73 million $ 1.39 million
May 22, 8 AM $ 288.45
-0.02%
$ 14.79 million $ 1.39 million
May 22, 7 AM $ 288.49
+0.09%
$ 14.79 million $ 1.4 million
May 22, 6 AM $ 288.23
-0.16%
$ 14.78 million $ 1.4 million
May 22, 5 AM $ 288.7
-0.02%
$ 14.8 million $ 1.39 million
May 22, 4 AM $ 288.75
+0.13%
$ 14.8 million $ 1.38 million
May 22, 3 AM $ 288.37
-0.40%
$ 14.78 million $ 1.37 million
May 22, 2 AM $ 289.53
+0.97%
$ 14.84 million $ 1.39 million
May 22, 1 AM $ 286.74
+0.01%
$ 14.7 million $ 1.42 million
May 22, 12 AM $ 286.7
-0.02%
$ 14.7 million $ 1.45 million
May 21, 11 PM $ 286.77
-0.01%
$ 14.7 million $ 1.46 million
May 21, 10 PM $ 286.8
-0.09%
$ 14.7 million $ 1.47 million
May 21, 9 PM $ 287.05
-0.15%
$ 14.72 million $ 1.48 million
May 21, 8 PM $ 287.48
+0.12%
$ 14.74 million $ 1.48 million
May 21, 7 PM $ 287.13
-0.11%
$ 14.72 million $ 1.5 million
May 21, 6 PM $ 287.46
-0.04%
$ 14.74 million $ 1.48 million
May 21, 5 PM $ 287.58
+0.56%
$ 14.74 million $ 1.5 million
May 21, 4 PM $ 285.97
+0.04%
$ 14.66 million $ 1.42 million
May 21, 3 PM $ 285.85
+0.10%
$ 14.65 million $ 1.42 million
May 21, 2 PM $ 285.56
+0.58%
$ 14.64 million $ 1.43 million
May 21, 1 PM $ 283.92
-0.06%
$ 14.55 million $ 1.43 million
May 21, 12 PM $ 284.1
-1.19%
$ 14.56 million $ 1.43 million
May 21, 11 AM $ 287.53
+0.04%
$ 14.74 million $ 1.43 million
May 21, 10 AM $ 287.42
+0.00%
$ 14.73 million $ 1.42 million
May 21, 9 AM $ 287.41
-0.06%
$ 14.73 million $ 1.4 million
May 21, 8 AM $ 287.58
+0.03%
$ 14.74 million $ 1.41 million
May 21, 7 AM $ 287.5
+0.07%
$ 14.74 million $ 1.3 million
May 21, 6 AM $ 287.3
+0.54%
$ 14.73 million $ 1.3 million
May 21, 5 AM $ 285.76
-0.09%
$ 14.65 million $ 1.32 million
May 21, 4 AM $ 286.01
+0.07%
$ 14.66 million $ 1.37 million
May 21, 3 AM $ 285.82
+0.74%
$ 14.65 million $ 1.37 million
May 21, 2 AM $ 283.72
-0.20%
$ 14.54 million $ 1.4 million
May 21, 1 AM $ 284.28
+0.03%
$ 14.57 million $ 1.38 million
May 21, 12 AM $ 284.19
-0.16%
$ 14.57 million $ 1.35 million
May 20, 11 PM $ 284.64
+0.10%
$ 14.59 million $ 1.33 million
May 20, 10 PM $ 284.34
+0.19%
$ 14.58 million $ 1.33 million
May 20, 9 PM $ 283.79
+0.00%
$ 14.55 million $ 1.32 million
May 20, 8 PM $ 283.81
+0.02%
$ 14.55 million $ 1.32 million
May 20, 7 PM $ 283.76
-0.08%
$ 14.55 million $ 1.29 million
May 20, 6 PM $ 283.98
-0.04%
$ 14.56 million $ 1.29 million
May 20, 5 PM $ 284.09
+0.19%
$ 14.56 million $ 1.26 million
May 20, 4 PM $ 283.56
+0.03%
$ 14.54 million $ 1.26 million
May 20, 3 PM $ 283.48
+0.31%
$ 14.53 million $ 1.26 million
May 20, 2 PM $ 282.61
+0.07%
$ 14.49 million $ 1.24 million
May 20, 1 PM $ 282.4
-0.65%
$ 14.48 million $ 1.24 million