McDonald's xStock Historical Data

MCDx Page 70
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 1 PM $ 311.56
-0.51%
$ 1.25 million $ 1.24 million
Nov 28, 12 PM $ 313.14
-0.01%
$ 1.25 million $ 1.19 million
Nov 28, 11 AM $ 313.16
-0.04%
$ 1.25 million $ 1.17 million
Nov 28, 10 AM $ 313.28
+0.08%
$ 1.25 million $ 1.14 million
Nov 28, 9 AM $ 313.04
+0.07%
$ 1.25 million $ 1.1 million
Nov 28, 8 AM $ 312.83
+0.07%
$ 1.25 million $ 1.08 million
Nov 28, 7 AM $ 312.6
-0.36%
$ 1.25 million $ 1.05 million
Nov 28, 6 AM $ 313.72
+0.24%
$ 1.25 million $ 1.03 million
Nov 28, 5 AM $ 312.97
+0.08%
$ 1.25 million $ 992,367
Nov 28, 4 AM $ 312.71
+0.00%
$ 1.25 million $ 973,987
Nov 28, 3 AM $ 312.69
-0.01%
$ 1.25 million $ 963,429
Nov 28, 2 AM $ 312.73
+0.31%
$ 1.25 million $ 948,067
Nov 28, 1 AM $ 311.77
+0.22%
$ 1.25 million $ 927,713
Nov 28, 12 AM $ 311.07
-0.28%
$ 1.24 million $ 911,661
Nov 27, 11 PM $ 311.96
-0.03%
$ 1.25 million $ 897,015
Nov 27, 10 PM $ 312.05
+0.10%
$ 1.25 million $ 895,751
Nov 27, 9 PM $ 311.75
-0.04%
$ 1.25 million $ 902,834
Nov 27, 8 PM $ 311.88
-0.05%
$ 1.25 million $ 892,227
Nov 27, 7 PM $ 312.04
-0.32%
$ 1.25 million $ 931,924
Nov 27, 6 PM $ 313.06
+0.49%
$ 1.25 million $ 953,980
Nov 27, 5 PM $ 311.54
-0.02%
$ 1.25 million $ 1.02 million
Nov 27, 4 PM $ 311.61
+0.05%
$ 1.25 million $ 1.07 million
Nov 27, 3 PM $ 311.45
-0.20%
$ 1.25 million $ 1.09 million
Nov 27, 2 PM $ 312.07
+0.12%
$ 1.25 million $ 1.11 million
Nov 27, 1 PM $ 311.68
-0.05%
$ 1.25 million $ 1.13 million
Nov 27, 12 PM $ 311.84
-0.15%
$ 1.25 million $ 1.11 million
Nov 27, 11 AM $ 312.31
+0.20%
$ 1.25 million $ 1.11 million
Nov 27, 10 AM $ 311.69
+0.16%
$ 1.25 million $ 1.11 million
Nov 27, 9 AM $ 311.2
-0.05%
$ 1.24 million $ 1.11 million
Nov 27, 8 AM $ 311.34
-0.06%
$ 1.25 million $ 1.22 million
Nov 27, 7 AM $ 311.52
-0.09%
$ 1.25 million $ 1.21 million
Nov 27, 6 AM $ 311.81
+0.04%
$ 1.25 million $ 1.22 million
Nov 27, 5 AM $ 311.67
+0.00%
$ 1.25 million $ 1.22 million
Nov 27, 4 AM $ 311.67
-0.01%
$ 1.25 million $ 1.22 million
Nov 27, 3 AM $ 311.69
-0.06%
$ 1.25 million $ 1.22 million
Nov 27, 2 AM $ 311.87
-0.08%
$ 1.25 million $ 1.21 million
Nov 27, 1 AM $ 312.13
-0.21%
$ 1.25 million $ 1.13 million
Nov 27, 12 AM $ 312.79
+0.11%
$ 1.25 million $ 1.12 million
Nov 26, 11 PM $ 312.44
-0.03%
$ 1.25 million $ 1.11 million
Nov 26, 10 PM $ 312.52
+0.09%
$ 1.25 million $ 1.11 million
Nov 26, 9 PM $ 312.24
-0.42%
$ 1.25 million $ 1.11 million
Nov 26, 8 PM $ 313.56
+0.32%
$ 1.25 million $ 1.11 million
Nov 26, 7 PM $ 312.56
-0.02%
$ 1.25 million $ 1.07 million
Nov 26, 6 PM $ 312.65
+0.07%
$ 1.25 million $ 1.05 million
Nov 26, 5 PM $ 312.43
+0.27%
$ 1.25 million $ 986,289
Nov 26, 4 PM $ 311.58
-0.29%
$ 1.25 million $ 953,250
Nov 26, 3 PM $ 312.49
+0.53%
$ 1.25 million $ 934,874
Nov 26, 2 PM $ 311.68
+0.19%
$ 1.25 million $ 921,453