McDonald's xStock Historical Data

MCDx Page 65
Download
Date Close Price change Market cap Trading volume
Dec 8, 5 PM $ 312.53
-0.39%
$ 1.25 million $ 1.35 million
Dec 8, 4 PM $ 313.74
+0.00%
$ 1.25 million $ 1.35 million
Dec 8, 3 PM $ 313.73
+0.44%
$ 1.25 million $ 1.21 million
Dec 8, 2 PM $ 312.36
+0.43%
$ 1.25 million $ 1.09 million
Dec 8, 1 PM $ 311.02
+0.21%
$ 1.24 million $ 1.07 million
Dec 8, 12 PM $ 310.37
-0.14%
$ 1.24 million $ 1.06 million
Dec 8, 11 AM $ 310.81
-0.03%
$ 1.24 million $ 1.05 million
Dec 8, 10 AM $ 310.91
-0.18%
$ 1.24 million $ 1.05 million
Dec 8, 9 AM $ 311.46
+0.17%
$ 1.25 million $ 1.04 million
Dec 8, 8 AM $ 310.93
-0.07%
$ 1.24 million $ 1.02 million
Dec 8, 7 AM $ 311.14
-0.01%
$ 1.24 million $ 1.01 million
Dec 8, 6 AM $ 311.17
+0.05%
$ 1.24 million $ 998,225
Dec 8, 5 AM $ 311.02
-0.10%
$ 1.24 million $ 985,741
Dec 8, 4 AM $ 311.34
+0.20%
$ 1.25 million $ 981,507
Dec 8, 3 AM $ 310.72
-0.20%
$ 1.24 million $ 982,266
Dec 8, 2 AM $ 311.35
-0.18%
$ 1.25 million $ 972,132
Dec 8, 1 AM $ 311.9
+0.09%
$ 1.25 million $ 954,970
Dec 8, 12 AM $ 311.62
+0.17%
$ 1.25 million $ 931,012
Dec 7, 11 PM $ 311.1
-0.05%
$ 1.24 million $ 918,974
Dec 7, 10 PM $ 311.24
+0.13%
$ 1.24 million $ 927,914
Dec 7, 9 PM $ 310.84
-0.05%
$ 1.24 million $ 874,457
Dec 7, 8 PM $ 310.99
-0.02%
$ 1.24 million $ 855,608
Dec 7, 7 PM $ 311.05
+0.00%
$ 1.24 million $ 850,644
Dec 7, 6 PM $ 311.04
-0.01%
$ 1.24 million $ 858,162
Dec 7, 5 PM $ 311.07
+0.02%
$ 1.24 million $ 829,484
Dec 7, 4 PM $ 311.01
-0.31%
$ 1.24 million $ 771,004
Dec 7, 3 PM $ 311.99
+0.32%
$ 1.25 million $ 745,418
Dec 7, 2 PM $ 311
+0.13%
$ 1.24 million $ 729,776
Dec 7, 1 PM $ 310.59
-0.09%
$ 1.24 million $ 697,515
Dec 7, 12 PM $ 310.87
+0.13%
$ 1.24 million $ 687,286
Dec 7, 11 AM $ 310.46
+0.03%
$ 1.24 million $ 687,872
Dec 7, 10 AM $ 310.38
+0.20%
$ 1.24 million $ 697,330
Dec 7, 9 AM $ 309.75
-0.04%
$ 1.24 million $ 694,881
Dec 7, 8 AM $ 309.86
-0.16%
$ 1.24 million $ 692,978
Dec 7, 7 AM $ 309.88
-0.06%
$ 1.24 million $ 695,921
Dec 7, 6 AM $ 310.08
+0.09%
$ 1.24 million $ 696,271
Dec 7, 5 AM $ 309.75
+0.05%
$ 1.24 million $ 697,289
Dec 7, 4 AM $ 309.59
+0.00%
$ 1.24 million $ 695,912
Dec 7, 3 AM $ 309.58
+0.05%
$ 1.24 million $ 691,712
Dec 7, 2 AM $ 309.42
-0.11%
$ 1.24 million $ 702,395
Dec 7, 1 AM $ 309.75
-0.21%
$ 1.24 million $ 701,568
Dec 7, 12 AM $ 310.4
+0.20%
$ 1.24 million $ 700,140
Dec 6, 11 PM $ 309.79
-0.34%
$ 1.24 million $ 701,936
Dec 6, 10 PM $ 310.86
-0.04%
$ 1.24 million $ 691,551
Dec 6, 9 PM $ 310.97
+0.20%
$ 1.24 million $ 699,168
Dec 6, 8 PM $ 310.36
+0.08%
$ 1.24 million $ 714,394
Dec 6, 7 PM $ 310.05
+0.12%
$ 1.24 million $ 734,645
Dec 6, 6 PM $ 309.67
-0.15%
$ 1.24 million $ 741,235
Dec 6, 5 PM $ 310.13
+0.00%
$ 1.24 million $ 754,279
Dec 6, 4 PM $ 310.12
-0.36%
$ 1.24 million $ 769,668