McDonald's xStock Historical Data

MCDx Page 6
Download
Date Close Price change Market cap Trading volume
May 20, 12 PM $ 284.26
-0.04%
$ 14.57 million $ 1.23 million
May 20, 11 AM $ 284.36
-0.72%
$ 14.58 million $ 1.23 million
May 20, 10 AM $ 286.42
+0.20%
$ 14.68 million $ 1.23 million
May 20, 9 AM $ 285.86
+0.05%
$ 14.65 million $ 1.23 million
May 20, 8 AM $ 285.72
-0.03%
$ 14.65 million $ 1.23 million
May 20, 7 AM $ 285.79
+0.09%
$ 14.65 million $ 1.23 million
May 20, 6 AM $ 285.55
+0.37%
$ 14.64 million $ 1.22 million
May 20, 5 AM $ 284.5
+0.03%
$ 14.58 million $ 1.2 million
May 20, 4 AM $ 284.4
-0.19%
$ 14.58 million $ 1.16 million
May 20, 3 AM $ 284.96
+0.37%
$ 14.61 million $ 1.14 million
May 20, 2 AM $ 283.91
-0.23%
$ 14.55 million $ 1.1 million
May 20, 1 AM $ 284.56
+0.11%
$ 14.59 million $ 1.11 million
May 20, 12 AM $ 284.25
-0.14%
$ 14.57 million $ 1.11 million
May 19, 11 PM $ 284.66
+0.10%
$ 14.59 million $ 1.11 million
May 19, 10 PM $ 284.36
+0.03%
$ 14.58 million $ 1.11 million
May 19, 9 PM $ 284.26
-0.11%
$ 14.57 million $ 1.11 million
May 19, 8 PM $ 284.58
+0.03%
$ 14.59 million $ 1.14 million
May 19, 7 PM $ 284.49
-0.17%
$ 14.58 million $ 1.16 million
May 19, 6 PM $ 284.97
-0.58%
$ 14.61 million $ 1.22 million
May 19, 5 PM $ 286.64
+0.05%
$ 14.69 million $ 1.27 million
May 19, 4 PM $ 286.5
-0.23%
$ 14.69 million $ 1.3 million
May 19, 3 PM $ 287.15
-0.16%
$ 14.72 million $ 1.41 million
May 19, 2 PM $ 287.6
+0.38%
$ 14.74 million $ 1.55 million
May 19, 1 PM $ 286.5
-0.12%
$ 14.69 million $ 1.68 million
May 19, 12 PM $ 286.84
+1.09%
$ 14.7 million $ 1.74 million
May 19, 11 AM $ 283.75
+0.69%
$ 14.55 million $ 1.8 million
May 19, 10 AM $ 281.8
-0.24%
$ 14.45 million $ 1.84 million
May 19, 9 AM $ 282.47
+0.13%
$ 14.48 million $ 1.83 million
May 19, 8 AM $ 282.1
-0.82%
$ 14.46 million $ 1.83 million
May 19, 7 AM $ 284.42
-0.34%
$ 14.58 million $ 1.91 million
May 19, 6 AM $ 285.39
+0.13%
$ 14.63 million $ 1.98 million
May 19, 5 AM $ 285.03
+0.11%
$ 14.61 million $ 2.03 million
May 19, 4 AM $ 284.72
+0.02%
$ 14.6 million $ 2.04 million
May 19, 3 AM $ 284.66
-0.11%
$ 14.59 million $ 2.05 million
May 19, 2 AM $ 284.98
+0.00%
$ 14.61 million $ 2.09 million
May 19, 1 AM $ 284.98
+0.48%
$ 14.61 million $ 2.1 million
May 19, 12 AM $ 283.61
-0.80%
$ 14.54 million $ 2.12 million
May 18, 11 PM $ 285.9
+0.04%
$ 14.66 million $ 2.22 million
May 18, 10 PM $ 285.78
+0.21%
$ 14.65 million $ 2.31 million
May 18, 9 PM $ 285.17
-0.13%
$ 14.62 million $ 2.34 million
May 18, 8 PM $ 285.55
-0.07%
$ 14.64 million $ 2.33 million
May 18, 7 PM $ 285.74
+0.20%
$ 14.65 million $ 2.32 million
May 18, 6 PM $ 285.17
+0.07%
$ 14.62 million $ 2.26 million
May 18, 5 PM $ 284.98
+0.12%
$ 14.61 million $ 2.21 million
May 18, 4 PM $ 284.62
+0.04%
$ 14.59 million $ 2.18 million
May 18, 3 PM $ 284.51
-0.19%
$ 14.59 million $ 2.07 million
May 18, 2 PM $ 285.06
+0.74%
$ 14.61 million $ 1.93 million
May 18, 1 PM $ 282.98
+1.03%
$ 14.51 million $ 1.81 million
May 18, 12 PM $ 280.09
-0.18%
$ 14.36 million $ 1.71 million
May 18, 11 AM $ 280.59
-0.28%
$ 14.38 million $ 1.64 million