McDonald's xStock Historical Data

MCDx Page 71
Download
Date Close Price change Market cap Trading volume
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
Nov 26, 1 PM $ 311.08
-0.04%
$ 1.24 million $ 949,393
Nov 26, 12 PM $ 311.2
+0.33%
$ 1.24 million $ 956,766
Nov 26, 11 AM $ 310.18
-0.04%
$ 1.24 million $ 996,975
Nov 26, 10 AM $ 310.29
-0.20%
$ 1.24 million $ 1.62 million
Nov 26, 9 AM $ 310.91
+0.07%
$ 1.24 million $ 3.19 million
Nov 26, 8 AM $ 310.68
-0.03%
$ 1.24 million $ 3.51 million
Nov 26, 7 AM $ 310.78
+0.24%
$ 1.24 million $ 3.52 million
Nov 26, 6 AM $ 310.05
-0.14%
$ 1.24 million $ 3.53 million
Nov 26, 5 AM $ 310.48
-0.01%
$ 1.24 million $ 3.52 million
Nov 26, 4 AM $ 310.52
-0.05%
$ 1.24 million $ 3.52 million
Nov 26, 3 AM $ 310.69
+0.03%
$ 1.24 million $ 3.51 million
Nov 26, 2 AM $ 310.59
+0.09%
$ 1.24 million $ 3.5 million
Nov 26, 1 AM $ 310.33
-0.47%
$ 1.24 million $ 3.5 million
Nov 26, 12 AM $ 311.81
+0.18%
$ 1.25 million $ 3.49 million
Nov 25, 11 PM $ 311.24
+0.02%
$ 1.24 million $ 3.49 million
Nov 25, 10 PM $ 311.17
-0.04%
$ 1.24 million $ 3.48 million
Nov 25, 9 PM $ 311.3
+0.09%
$ 1.25 million $ 3.48 million
Nov 25, 8 PM $ 311.01
+0.24%
$ 1.24 million $ 3.47 million
Nov 25, 7 PM $ 310.27
-0.09%
$ 1.24 million $ 3.49 million
Nov 25, 6 PM $ 310.55
-0.44%
$ 1.24 million $ 3.52 million
Nov 25, 5 PM $ 311.93
+0.03%
$ 1.25 million $ 3.57 million
Nov 25, 4 PM $ 311.83
+0.21%
$ 1.25 million $ 3.58 million
Nov 25, 3 PM $ 311.17
+0.00%
$ 1.24 million $ 3.6 million
Nov 25, 2 PM $ 311.18
+1.74%
$ 1.24 million $ 3.61 million
Nov 25, 1 PM $ 305.87
+0.33%
$ 1.22 million $ 3.58 million
Nov 25, 12 PM $ 304.86
+0.08%
$ 1.22 million $ 3.58 million
Nov 25, 11 AM $ 304.63
+0.06%
$ 1.22 million $ 3.54 million
Nov 25, 10 AM $ 304.45
-0.35%
$ 1.22 million $ 2.92 million
Nov 25, 9 AM $ 305.62
+0.04%
$ 1.22 million $ 1.37 million
Nov 25, 8 AM $ 305.55
+0.08%
$ 1.22 million $ 971,156
Nov 25, 7 AM $ 305.3
-0.27%
$ 1.22 million $ 958,594
Nov 25, 6 AM $ 306.2
+0.05%
$ 1.22 million $ 933,162
Nov 25, 5 AM $ 306.05
-0.16%
$ 1.22 million $ 942,235
Nov 25, 4 AM $ 306.55
+0.07%
$ 1.23 million $ 954,638
Nov 25, 3 AM $ 306.32
+0.13%
$ 1.23 million $ 954,407
Nov 25, 2 AM $ 305.93
+0.04%
$ 1.22 million $ 957,475
Nov 25, 1 AM $ 305.8
-0.19%
$ 1.22 million $ 965,434
Nov 25, 12 AM $ 306.39
+0.38%
$ 1.23 million $ 972,216
Nov 24, 11 PM $ 305.24
-0.41%
$ 1.22 million $ 997,100
Nov 24, 10 PM $ 306.5
+0.30%
$ 1.23 million $ 1.02 million
Nov 24, 9 PM $ 305.57
-0.31%
$ 1.22 million $ 1.04 million
Nov 24, 8 PM $ 306.53
-0.70%
$ 1.23 million $ 1.05 million
Nov 24, 7 PM $ 308.71
-0.08%
$ 1.23 million $ 1.04 million
Nov 24, 6 PM $ 308.96
+0.18%
$ 1.24 million $ 1.03 million
Nov 24, 5 PM $ 308.4
-0.33%
$ 1.23 million $ 995,326
Nov 24, 4 PM $ 309.43
+0.11%
$ 1.24 million $ 986,619
Nov 24, 3 PM $ 309.08
+0.03%
$ 1.24 million $ 997,831
Nov 24, 2 PM $ 309.41
+0.11%
$ 1.24 million $ 983,013