McDonald's xStock Historical Data

MCDx Page 86
Download
Date Close Price change Market cap Trading volume
Oct 28, 10 PM $ 306.61
-0.04%
$ 1.23 million $ 759,966
Oct 28, 9 PM $ 306.76
-0.01%
$ 1.23 million $ 760,581
Oct 28, 8 PM $ 306.79
-0.39%
$ 1.23 million $ 758,543
Oct 28, 7 PM $ 307.99
-0.33%
$ 1.23 million $ 726,801
Oct 28, 6 PM $ 309.03
-0.15%
$ 1.24 million $ 716,570
Oct 28, 5 PM $ 309.51
-0.28%
$ 1.24 million $ 713,258
Oct 28, 4 PM $ 310.36
-0.33%
$ 1.24 million $ 715,725
Oct 28, 3 PM $ 311.39
+0.07%
$ 1.25 million $ 722,420
Oct 28, 2 PM $ 311.16
+0.48%
$ 1.24 million $ 749,990
Oct 28, 1 PM $ 309.65
-0.16%
$ 1.24 million $ 734,620
Oct 28, 12 PM $ 310.15
+0.11%
$ 1.24 million $ 763,310
Oct 28, 11 AM $ 309.8
-0.17%
$ 1.24 million $ 788,201
Oct 28, 10 AM $ 310.34
+0.39%
$ 1.24 million $ 710,068
Oct 28, 9 AM $ 309.14
+0.09%
$ 1.24 million $ 714,672
Oct 28, 8 AM $ 308.86
-0.29%
$ 1.24 million $ 744,408
Oct 28, 7 AM $ 309.75
-0.08%
$ 1.24 million $ 775,048
Oct 28, 6 AM $ 309.99
+0.16%
$ 1.24 million $ 848,557
Oct 28, 5 AM $ 309.5
+0.00%
$ 1.24 million $ 897,269
Oct 28, 4 AM $ 309.5
+0.06%
$ 1.24 million $ 918,742
Oct 28, 3 AM $ 309.3
-0.24%
$ 1.24 million $ 924,742
Oct 28, 2 AM $ 310.16
+0.24%
$ 1.24 million $ 933,500
Oct 28, 1 AM $ 309.44
-0.10%
$ 1.24 million $ 944,055
Oct 28, 12 AM $ 309.77
-0.08%
$ 1.24 million $ 961,595
Oct 27, 11 PM $ 310.03
-0.01%
$ 1.24 million $ 994,579
Oct 27, 10 PM $ 310.06
-0.12%
$ 1.24 million $ 1.01 million
Oct 27, 9 PM $ 310.44
+0.02%
$ 1.24 million $ 1.07 million
Oct 27, 8 PM $ 310.39
-0.01%
$ 1.24 million $ 1.07 million
Oct 27, 7 PM $ 310.42
+0.15%
$ 1.24 million $ 1.06 million
Oct 27, 6 PM $ 309.95
+0.00%
$ 1.24 million $ 1.05 million
Oct 27, 5 PM $ 309.94
+0.27%
$ 1.24 million $ 1.04 million
Oct 27, 4 PM $ 309.1
+0.22%
$ 1.24 million $ 1.04 million
Oct 27, 3 PM $ 308.42
+0.21%
$ 1.23 million $ 1.04 million
Oct 27, 2 PM $ 307.77
+0.23%
$ 1.23 million $ 1 million
Oct 27, 1 PM $ 307.07
+0.67%
$ 1.23 million $ 1.01 million
Oct 27, 12 PM $ 305.01
+0.06%
$ 1.22 million $ 1.01 million
Oct 27, 11 AM $ 304.83
+0.02%
$ 1.22 million $ 1.02 million
Oct 27, 10 AM $ 304.76
+0.16%
$ 1.22 million $ 1.05 million
Oct 27, 9 AM $ 304.26
-0.28%
$ 1.22 million $ 1.04 million
Oct 27, 8 AM $ 305.13
-0.10%
$ 1.22 million $ 1.04 million
Oct 27, 7 AM $ 305.43
+0.03%
$ 1.22 million $ 1.01 million
Oct 27, 6 AM $ 305.35
+0.02%
$ 1.22 million $ 938,861
Oct 27, 5 AM $ 305.29
-0.21%
$ 1.22 million $ 885,376
Oct 27, 4 AM $ 306.01
-0.04%
$ 1.22 million $ 863,960
Oct 27, 3 AM $ 306.13
-0.03%
$ 1.22 million $ 851,674
Oct 27, 2 AM $ 306.23
+0.10%
$ 1.22 million $ 840,053
Oct 27, 1 AM $ 305.93
+0.03%
$ 1.22 million $ 824,649
Oct 27, 12 AM $ 305.85
-0.72%
$ 1.22 million $ 808,978
Oct 26, 11 PM $ 308.06
-0.44%
$ 1.23 million $ 782,354
Oct 26, 10 PM $ 309.41
+1.34%
$ 1.24 million $ 764,893
Oct 26, 9 PM $ 305.33
-0.14%
$ 1.22 million $ 698,943