McDonald's xStock Historical Data

MCDx Page 8
Download
Date Close Price change Market cap Trading volume
Jul 10, 6 AM $ 281.91
+0.38%
$ 15.65 million $ 588,177
Jul 10, 5 AM $ 280.85
+0.16%
$ 15.59 million $ 622,075
Jul 10, 4 AM $ 280.4
-0.22%
$ 15.57 million $ 661,835
Jul 10, 3 AM $ 281.03
+0.12%
$ 15.6 million $ 648,477
Jul 10, 2 AM $ 280.69
-0.21%
$ 15.59 million $ 670,819
Jul 10, 1 AM $ 281.29
+0.26%
$ 15.62 million $ 634,913
Jul 10, 12 AM $ 280.55
-0.51%
$ 15.58 million $ 631,094
Jul 9, 11 PM $ 281.99
+0.25%
$ 15.66 million $ 614,338
Jul 9, 10 PM $ 281.29
-0.14%
$ 15.62 million $ 609,555
Jul 9, 9 PM $ 281.69
+0.28%
$ 15.64 million $ 605,739
Jul 9, 8 PM $ 280.91
-0.17%
$ 15.6 million $ 671,793
Jul 9, 7 PM $ 281.4
-0.08%
$ 15.62 million $ 668,658
Jul 9, 6 PM $ 281.62
+0.02%
$ 15.64 million $ 643,766
Jul 9, 5 PM $ 281.56
-0.16%
$ 15.63 million $ 594,261
Jul 9, 4 PM $ 282
+0.12%
$ 15.66 million $ 586,152
Jul 9, 3 PM $ 281.68
+0.59%
$ 15.64 million $ 591,704
Jul 9, 2 PM $ 280.02
+0.38%
$ 15.55 million $ 609,460
Jul 9, 1 PM $ 278.98
-1.29%
$ 15.49 million $ 638,061
Jul 9, 12 PM $ 282.63
-0.69%
$ 15.69 million $ 682,385
Jul 9, 11 AM $ 284.59
+0.00%
$ 15.8 million $ 637,733
Jul 9, 10 AM $ 284.6
-0.23%
$ 15.8 million $ 647,188
Jul 9, 9 AM $ 285.26
+0.33%
$ 15.84 million $ 693,891
Jul 9, 8 AM $ 284.31
+0.33%
$ 15.79 million $ 779,072
Jul 9, 7 AM $ 283.38
-0.31%
$ 15.73 million $ 883,247
Jul 9, 6 AM $ 284.26
-0.93%
$ 15.78 million $ 853,563
Jul 9, 5 AM $ 286.92
+0.33%
$ 15.93 million $ 831,008
Jul 9, 4 AM $ 285.98
-0.02%
$ 15.88 million $ 786,890
Jul 9, 3 AM $ 286.02
+0.65%
$ 15.88 million $ 783,873
Jul 9, 2 AM $ 284.17
-0.21%
$ 15.78 million $ 751,593
Jul 9, 1 AM $ 284.77
+0.00%
$ 15.81 million $ 804,196
Jul 9, 12 AM $ 284.77
+0.30%
$ 15.81 million $ 803,531
Jul 8, 11 PM $ 283.93
+0.13%
$ 15.77 million $ 800,399
Jul 8, 10 PM $ 283.57
-0.53%
$ 15.74 million $ 794,437
Jul 8, 9 PM $ 285.06
+0.74%
$ 15.83 million $ 804,027
Jul 8, 8 PM $ 282.98
-0.32%
$ 15.71 million $ 733,344
Jul 8, 7 PM $ 283.9
+0.03%
$ 15.76 million $ 747,318
Jul 8, 6 PM $ 283.8
+0.26%
$ 15.76 million $ 804,004
Jul 8, 5 PM $ 283.06
+0.04%
$ 15.72 million $ 848,597
Jul 8, 4 PM $ 282.94
-0.21%
$ 15.71 million $ 843,460
Jul 8, 3 PM $ 283.52
+0.24%
$ 15.74 million $ 830,303
Jul 8, 2 PM $ 282.85
-0.26%
$ 15.7 million $ 865,375
Jul 8, 1 PM $ 283.57
-1.60%
$ 15.75 million $ 889,579
Jul 8, 12 PM $ 288.18
-0.57%
$ 16 million $ 868,839
Jul 8, 11 AM $ 289.84
+0.72%
$ 16.09 million $ 844,561
Jul 8, 10 AM $ 287.76
-0.51%
$ 15.98 million $ 836,064
Jul 8, 9 AM $ 289.22
+0.73%
$ 16.06 million $ 799,616
Jul 8, 8 AM $ 287.13
-0.61%
$ 15.94 million $ 717,740
Jul 8, 7 AM $ 288.91
-0.11%
$ 16.04 million $ 611,557
Jul 8, 6 AM $ 289.23
+0.24%
$ 16.06 million $ 627,129
Jul 8, 5 AM $ 288.54
+0.28%
$ 16.02 million $ 656,185