McDonald's xStock Historical Data

MCDx Page 6
Download
Date Close Price change Market cap Trading volume
Jul 14, 8 AM $ 276.68
-0.12%
$ 15.36 million $ 955,812
Jul 14, 7 AM $ 277.02
-0.33%
$ 15.38 million $ 1.03 million
Jul 14, 6 AM $ 277.93
+0.15%
$ 15.43 million $ 1.1 million
Jul 14, 5 AM $ 277.52
-0.44%
$ 15.41 million $ 1.07 million
Jul 14, 4 AM $ 278.75
+0.66%
$ 15.48 million $ 1.11 million
Jul 14, 3 AM $ 276.93
-0.30%
$ 15.38 million $ 1.13 million
Jul 14, 2 AM $ 277.76
+0.18%
$ 15.42 million $ 1.19 million
Jul 14, 1 AM $ 277.27
-0.01%
$ 15.4 million $ 1.22 million
Jul 14, 12 AM $ 277.29
-0.04%
$ 15.4 million $ 1.26 million
Jul 13, 11 PM $ 277.39
+0.30%
$ 15.4 million $ 1.27 million
Jul 13, 10 PM $ 276.57
-0.29%
$ 15.36 million $ 1.25 million
Jul 13, 9 PM $ 277.37
+0.01%
$ 15.4 million $ 1.26 million
Jul 13, 8 PM $ 277.33
+0.21%
$ 15.4 million $ 1.27 million
Jul 13, 7 PM $ 276.76
-0.05%
$ 15.37 million $ 1.25 million
Jul 13, 6 PM $ 276.9
-0.08%
$ 15.37 million $ 1.22 million
Jul 13, 5 PM $ 277.13
+0.32%
$ 15.39 million $ 1.18 million
Jul 13, 4 PM $ 276.24
-0.36%
$ 15.34 million $ 1.1 million
Jul 13, 3 PM $ 277.23
-0.55%
$ 15.39 million $ 1.01 million
Jul 13, 2 PM $ 278.77
-0.25%
$ 15.48 million $ 964,911
Jul 13, 1 PM $ 279.47
+0.07%
$ 15.52 million $ 829,519
Jul 13, 12 PM $ 279.26
+0.23%
$ 15.51 million $ 712,698
Jul 13, 11 AM $ 278.62
-0.51%
$ 15.47 million $ 674,231
Jul 13, 10 AM $ 280.05
+0.51%
$ 15.55 million $ 667,763
Jul 13, 9 AM $ 278.64
-0.46%
$ 15.47 million $ 636,223
Jul 13, 8 AM $ 279.93
+0.00%
$ 15.54 million $ 804,722
Jul 13, 7 AM $ 279.94
+0.13%
$ 15.54 million $ 842,393
Jul 13, 6 AM $ 279.58
+0.23%
$ 15.52 million $ 780,596
Jul 13, 5 AM $ 278.92
+0.06%
$ 15.49 million $ 804,619
Jul 13, 4 AM $ 278.75
+0.18%
$ 15.48 million $ 760,523
Jul 13, 3 AM $ 278.26
-0.95%
$ 15.45 million $ 752,030
Jul 13, 2 AM $ 280.93
+0.49%
$ 15.6 million $ 750,815
Jul 13, 1 AM $ 279.57
+0.53%
$ 15.52 million $ 742,905
Jul 13, 12 AM $ 278.09
+0.22%
$ 15.44 million $ 728,468
Jul 12, 11 PM $ 277.5
-0.22%
$ 15.41 million $ 798,993
Jul 12, 10 PM $ 278.12
-0.58%
$ 15.44 million $ 827,516
Jul 12, 9 PM $ 279.75
+0.05%
$ 15.53 million $ 824,772
Jul 12, 8 PM $ 279.6
-0.60%
$ 15.52 million $ 806,456
Jul 12, 7 PM $ 281.3
+0.19%
$ 15.62 million $ 810,498
Jul 12, 6 PM $ 280.76
+0.75%
$ 15.59 million $ 805,579
Jul 12, 5 PM $ 278.69
-0.18%
$ 15.47 million $ 795,514
Jul 12, 4 PM $ 279.18
-0.08%
$ 15.5 million $ 797,841
Jul 12, 3 PM $ 279.4
-0.08%
$ 15.51 million $ 809,250
Jul 12, 2 PM $ 279.62
+0.03%
$ 15.53 million $ 840,912
Jul 12, 1 PM $ 279.53
+0.13%
$ 15.52 million $ 836,511
Jul 12, 12 PM $ 279.17
-0.29%
$ 15.5 million $ 838,020
Jul 12, 11 AM $ 279.98
-0.42%
$ 15.55 million $ 844,486
Jul 12, 10 AM $ 281.16
+0.13%
$ 15.61 million $ 853,265
Jul 12, 9 AM $ 280.79
+0.22%
$ 15.59 million $ 833,227
Jul 12, 8 AM $ 280.17
-0.13%
$ 15.56 million $ 672,318
Jul 12, 7 AM $ 280.54
+0.22%
$ 15.58 million $ 557,379