McDonald's xStock Historical Data

MCDx Page 69
Download
Date Close Price change Market cap Trading volume
Nov 30, 3 PM $ 311.07
+0.10%
$ 1.24 million $ 808,412
Nov 30, 2 PM $ 310.76
-0.37%
$ 1.24 million $ 799,146
Nov 30, 1 PM $ 311.91
+0.08%
$ 1.25 million $ 785,773
Nov 30, 12 PM $ 311.67
+0.05%
$ 1.25 million $ 748,138
Nov 30, 11 AM $ 311.51
+0.11%
$ 1.25 million $ 740,604
Nov 30, 10 AM $ 311.18
-0.26%
$ 1.24 million $ 732,815
Nov 30, 9 AM $ 311.98
+0.09%
$ 1.25 million $ 731,661
Nov 30, 8 AM $ 311.7
-0.09%
$ 1.25 million $ 703,926
Nov 30, 7 AM $ 311.98
+0.16%
$ 1.25 million $ 678,805
Nov 30, 6 AM $ 311.49
-0.02%
$ 1.25 million $ 679,726
Nov 30, 5 AM $ 311.55
-0.07%
$ 1.25 million $ 686,246
Nov 30, 4 AM $ 311.79
+0.07%
$ 1.25 million $ 687,072
Nov 30, 3 AM $ 311.56
+0.48%
$ 1.25 million $ 687,305
Nov 30, 2 AM $ 310.07
-0.33%
$ 1.24 million $ 677,907
Nov 30, 1 AM $ 311.09
+0.00%
$ 1.24 million $ 672,805
Nov 30, 12 AM $ 311.1
+0.08%
$ 1.24 million $ 670,169
Nov 29, 11 PM $ 310.86
+0.00%
$ 1.24 million $ 671,787
Nov 29, 10 PM $ 310.86
+0.25%
$ 1.24 million $ 673,730
Nov 29, 9 PM $ 310.1
-0.35%
$ 1.24 million $ 680,441
Nov 29, 8 PM $ 311.17
+0.26%
$ 1.24 million $ 684,265
Nov 29, 7 PM $ 310.38
-0.25%
$ 1.24 million $ 694,585
Nov 29, 6 PM $ 311.15
+0.11%
$ 1.24 million $ 703,511
Nov 29, 5 PM $ 310.8
-0.21%
$ 1.24 million $ 760,572
Nov 29, 4 PM $ 311.45
+0.00%
$ 1.25 million $ 876,265
Nov 29, 3 PM $ 311.43
-0.11%
$ 1.25 million $ 929,132
Nov 29, 2 PM $ 311.76
+0.03%
$ 1.25 million $ 970,668
Nov 29, 1 PM $ 311.66
-0.04%
$ 1.25 million $ 1.09 million
Nov 29, 12 PM $ 311.8
+0.06%
$ 1.25 million $ 1.14 million
Nov 29, 11 AM $ 311.61
+0.05%
$ 1.25 million $ 1.15 million
Nov 29, 10 AM $ 311.46
-0.31%
$ 1.25 million $ 1.19 million
Nov 29, 9 AM $ 312.42
+0.21%
$ 1.25 million $ 1.15 million
Nov 29, 8 AM $ 311.78
-0.05%
$ 1.25 million $ 1.17 million
Nov 29, 7 AM $ 311.92
-0.13%
$ 1.25 million $ 1.2 million
Nov 29, 6 AM $ 312.31
+0.16%
$ 1.25 million $ 1.23 million
Nov 29, 5 AM $ 311.8
-0.02%
$ 1.25 million $ 1.32 million
Nov 29, 4 AM $ 311.88
+0.26%
$ 1.25 million $ 1.34 million
Nov 29, 3 AM $ 311.07
-0.07%
$ 1.24 million $ 1.34 million
Nov 29, 2 AM $ 311.29
+0.12%
$ 1.25 million $ 1.39 million
Nov 29, 1 AM $ 310.91
-0.16%
$ 1.25 million $ 1.41 million
Nov 29, 12 AM $ 311.42
+0.12%
$ 1.25 million $ 1.43 million
Nov 28, 11 PM $ 311.03
-0.18%
$ 1.24 million $ 1.44 million
Nov 28, 10 PM $ 311.58
-0.17%
$ 1.25 million $ 1.66 million
Nov 28, 9 PM $ 312.12
+0.04%
$ 1.25 million $ 1.65 million
Nov 28, 8 PM $ 312
+0.08%
$ 1.25 million $ 1.67 million
Nov 28, 7 PM $ 311.74
-0.11%
$ 1.25 million $ 1.66 million
Nov 28, 6 PM $ 312.08
-0.31%
$ 1.25 million $ 1.65 million
Nov 28, 5 PM $ 313.06
-0.01%
$ 1.25 million $ 1.58 million
Nov 28, 4 PM $ 313.1
-0.09%
$ 1.25 million $ 1.46 million
Nov 28, 3 PM $ 313.39
+0.32%
$ 1.25 million $ 1.42 million
Nov 28, 2 PM $ 312.39
+0.27%
$ 1.25 million $ 1.36 million