McDonald's xStock Historical Data

MCDx Page 62
Download
Date Close Price change Market cap Trading volume
Dec 14, 6 PM $ 315.7
+0.20%
$ 1.26 million $ 924,637
Dec 14, 5 PM $ 315.08
+0.25%
$ 1.26 million $ 923,864
Dec 14, 4 PM $ 314.28
+0.05%
$ 1.26 million $ 908,302
Dec 14, 3 PM $ 314.12
-0.09%
$ 1.26 million $ 900,798
Dec 14, 2 PM $ 314.33
-0.22%
$ 1.26 million $ 897,794
Dec 14, 1 PM $ 315.03
+0.49%
$ 1.26 million $ 1.01 million
Dec 14, 12 PM $ 313.49
-0.27%
$ 1.25 million $ 1.01 million
Dec 14, 11 AM $ 314.33
+0.00%
$ 1.26 million $ 1.07 million
Dec 14, 10 AM $ 314.35
-0.06%
$ 1.26 million $ 1.07 million
Dec 14, 9 AM $ 314.52
-0.03%
$ 1.26 million $ 1.06 million
Dec 14, 8 AM $ 314.63
-0.12%
$ 1.26 million $ 1.06 million
Dec 14, 7 AM $ 315
-0.69%
$ 1.26 million $ 1.06 million
Dec 14, 6 AM $ 317.18
+0.01%
$ 1.27 million $ 1.06 million
Dec 14, 5 AM $ 317.13
+0.41%
$ 1.27 million $ 924,362
Dec 14, 4 AM $ 315.84
-0.09%
$ 1.26 million $ 998,725
Dec 14, 3 AM $ 316.13
-0.11%
$ 1.26 million $ 996,040
Dec 14, 2 AM $ 316.49
+0.30%
$ 1.27 million $ 996,036
Dec 14, 1 AM $ 315.55
+0.01%
$ 1.26 million $ 989,007
Dec 14, 12 AM $ 315.53
-0.07%
$ 1.26 million $ 988,641
Dec 13, 11 PM $ 315.74
-0.10%
$ 1.26 million $ 1.01 million
Dec 13, 10 PM $ 316.04
+0.23%
$ 1.26 million $ 1.12 million
Dec 13, 9 PM $ 315.31
-0.21%
$ 1.26 million $ 1.17 million
Dec 13, 8 PM $ 315.96
+0.17%
$ 1.26 million $ 1.14 million
Dec 13, 7 PM $ 315.42
+0.36%
$ 1.26 million $ 1.14 million
Dec 13, 6 PM $ 314.3
-0.88%
$ 1.26 million $ 1.15 million
Dec 13, 5 PM $ 317.09
+0.10%
$ 1.27 million $ 1.15 million
Dec 13, 4 PM $ 316.79
-0.45%
$ 1.27 million $ 1.18 million
Dec 13, 3 PM $ 318.22
+0.56%
$ 1.27 million $ 1.24 million
Dec 13, 2 PM $ 316.46
-0.20%
$ 1.27 million $ 1.3 million
Dec 13, 1 PM $ 317.1
+0.04%
$ 1.27 million $ 1.19 million
Dec 13, 12 PM $ 316.97
+0.05%
$ 1.27 million $ 1.19 million
Dec 13, 11 AM $ 316.82
+0.47%
$ 1.27 million $ 1.15 million
Dec 13, 10 AM $ 315.35
-0.24%
$ 1.26 million $ 1.13 million
Dec 13, 9 AM $ 316.1
+0.05%
$ 1.26 million $ 1.13 million
Dec 13, 8 AM $ 315.93
-0.13%
$ 1.26 million $ 1.25 million
Dec 13, 7 AM $ 316.35
+0.17%
$ 1.27 million $ 1.25 million
Dec 13, 6 AM $ 315.83
-0.06%
$ 1.26 million $ 1.25 million
Dec 13, 5 AM $ 316.03
-0.51%
$ 1.26 million $ 1.26 million
Dec 13, 4 AM $ 317.65
+0.05%
$ 1.27 million $ 1.18 million
Dec 13, 3 AM $ 317.48
+0.23%
$ 1.27 million $ 1.18 million
Dec 13, 2 AM $ 316.76
+0.10%
$ 1.27 million $ 1.19 million
Dec 13, 1 AM $ 316.46
+0.07%
$ 1.27 million $ 1.19 million
Dec 13, 12 AM $ 316.31
-0.39%
$ 1.27 million $ 1.2 million
Dec 12, 11 PM $ 317.55
+0.30%
$ 1.27 million $ 1.18 million
Dec 12, 10 PM $ 316.59
-0.37%
$ 1.27 million $ 1.08 million
Dec 12, 9 PM $ 317.78
+0.14%
$ 1.27 million $ 1.05 million
Dec 12, 8 PM $ 317.34
-0.32%
$ 1.27 million $ 1.1 million
Dec 12, 7 PM $ 318.36
+0.31%
$ 1.27 million $ 1.1 million
Dec 12, 6 PM $ 317.38
+0.32%
$ 1.27 million $ 1.09 million
Dec 12, 5 PM $ 316.36
-0.24%
$ 1.27 million $ 1.1 million