McDonald's xStock Historical Data

MCDx Page 63
Download
Date Close Price change Market cap Trading volume
Mar 20, 10 AM $ 315.81
+0.92%
$ 16.19 million $ 5.75 million
Mar 20, 9 AM $ 352.29
+12.78%
$ 18.06 million $ 2.53 million
Mar 20, 8 AM $ 312.38
+0.19%
$ 16.01 million $ 2.65 million
Mar 20, 7 AM $ 311.77
+0.13%
$ 15.98 million $ 2.65 million
Mar 20, 6 AM $ 311.37
-3.05%
$ 15.96 million $ 2.72 million
Mar 20, 5 AM $ 320.81
+1.95%
$ 16.45 million $ 2.34 million
Mar 20, 4 AM $ 314.68
-0.06%
$ 16.13 million $ 1.66 million
Mar 20, 3 AM $ 314.87
-0.07%
$ 16.14 million $ 1.67 million
Mar 20, 2 AM $ 315.09
+0.11%
$ 16.15 million $ 1.67 million
Mar 20, 1 AM $ 314.74
+0.01%
$ 16.13 million $ 1.67 million
Mar 20, 12 AM $ 314.71
+0.63%
$ 16.13 million $ 1.67 million
Mar 19, 11 PM $ 312.74
+0.08%
$ 16.03 million $ 1.66 million
Mar 19, 10 PM $ 312.49
-0.26%
$ 16.02 million $ 1.67 million
Mar 19, 9 PM $ 313.31
-0.24%
$ 16.06 million $ 1.67 million
Mar 19, 8 PM $ 314.06
+0.17%
$ 16.1 million $ 1.67 million
Mar 19, 7 PM $ 313.51
-0.57%
$ 16.07 million $ 1.7 million
Mar 19, 6 PM $ 315.32
-0.14%
$ 16.16 million $ 1.7 million
Mar 19, 5 PM $ 315.76
+0.13%
$ 16.19 million $ 1.74 million
Mar 19, 4 PM $ 315.35
-0.25%
$ 16.17 million $ 1.75 million
Mar 19, 3 PM $ 316.15
-0.47%
$ 16.21 million $ 1.76 million
Mar 19, 2 PM $ 317.63
-0.11%
$ 16.28 million $ 1.8 million
Mar 19, 1 PM $ 317.98
-0.25%
$ 16.3 million $ 1.83 million
Mar 19, 12 PM $ 318.79
+0.35%
$ 16.34 million $ 1.85 million
Mar 19, 11 AM $ 317.69
-0.53%
$ 16.29 million $ 1.88 million
Mar 19, 10 AM $ 319.37
-0.22%
$ 16.37 million $ 1.77 million
Mar 19, 9 AM $ 320.07
+0.16%
$ 16.41 million $ 1.75 million
Mar 19, 8 AM $ 319.55
-0.14%
$ 16.38 million $ 1.72 million
Mar 19, 7 AM $ 319.98
-0.01%
$ 16.4 million $ 1.72 million
Mar 19, 6 AM $ 320.02
+0.02%
$ 16.41 million $ 1.64 million
Mar 19, 5 AM $ 319.97
+0.08%
$ 16.4 million $ 1.64 million
Mar 19, 4 AM $ 319.71
-0.08%
$ 16.39 million $ 1.64 million
Mar 19, 3 AM $ 319.96
+0.03%
$ 16.4 million $ 1.63 million
Mar 19, 2 AM $ 319.88
+0.16%
$ 16.4 million $ 1.62 million
Mar 19, 1 AM $ 319.37
-0.05%
$ 16.37 million $ 1.62 million
Mar 19, 12 AM $ 319.53
-0.13%
$ 16.38 million $ 1.61 million
Mar 18, 11 PM $ 319.94
+0.02%
$ 16.4 million $ 1.61 million
Mar 18, 10 PM $ 319.87
+0.02%
$ 16.4 million $ 1.6 million
Mar 18, 9 PM $ 319.82
+0.04%
$ 16.4 million $ 1.6 million
Mar 18, 8 PM $ 319.69
-0.10%
$ 16.39 million $ 1.6 million
Mar 18, 7 PM $ 320
-0.55%
$ 16.4 million $ 1.56 million
Mar 18, 6 PM $ 321.77
-0.41%
$ 16.5 million $ 1.54 million
Mar 18, 5 PM $ 323.08
-0.50%
$ 16.56 million $ 1.5 million
Mar 18, 4 PM $ 324.71
+0.29%
$ 16.65 million $ 1.51 million
Mar 18, 3 PM $ 323.76
-0.17%
$ 16.6 million $ 1.5 million
Mar 18, 2 PM $ 324.3
-0.12%
$ 16.62 million $ 1.45 million
Mar 18, 1 PM $ 324.7
-1.82%
$ 16.65 million $ 1.42 million
Mar 18, 12 PM $ 330.7
+0.27%
$ 16.95 million $ 1.44 million
Mar 18, 11 AM $ 329.8
-0.09%
$ 16.91 million $ 1.39 million
Mar 18, 10 AM $ 330.1
-0.01%
$ 16.92 million $ 1.35 million
Mar 18, 9 AM $ 330.13
+0.09%
$ 16.92 million $ 1.36 million