McDonald's xStock Historical Data

MCDx Page 96
Download
Date Close Price change Market cap Trading volume
Oct 8, 7 PM $ 293.85
+0.13%
$ 1.18 million $ 676,500
Oct 8, 6 PM $ 293.47
-0.01%
$ 1.17 million $ 689,817
Oct 8, 5 PM $ 293.51
-0.15%
$ 1.17 million $ 696,933
Oct 8, 4 PM $ 293.96
-0.22%
$ 1.18 million $ 687,601
Oct 8, 3 PM $ 294.6
+0.17%
$ 1.18 million $ 729,363
Oct 8, 2 PM $ 294.09
-0.25%
$ 1.18 million $ 787,887
Oct 8, 1 PM $ 294.82
-0.52%
$ 1.18 million $ 813,289
Oct 8, 12 PM $ 296.37
+0.02%
$ 1.19 million $ 868,574
Oct 8, 11 AM $ 295.71
-0.14%
$ 1.18 million $ 931,727
Oct 8, 10 AM $ 296.14
+0.12%
$ 1.19 million $ 915,737
Oct 8, 9 AM $ 295.72
-0.07%
$ 1.18 million $ 997,147
Oct 8, 8 AM $ 295.98
-0.16%
$ 1.19 million $ 999,151
Oct 8, 7 AM $ 296.46
+0.11%
$ 1.19 million $ 998,702
Oct 8, 6 AM $ 296.26
+0.12%
$ 1.19 million $ 996,715
Oct 8, 5 AM $ 295.9
-0.06%
$ 1.18 million $ 1.01 million
Oct 8, 4 AM $ 296.09
+0.07%
$ 1.18 million $ 999,815
Oct 8, 3 AM $ 295.9
-0.03%
$ 1.18 million $ 998,660
Oct 8, 2 AM $ 295.98
+0.15%
$ 1.18 million $ 992,129
Oct 8, 1 AM $ 295.53
-0.30%
$ 1.18 million $ 994,456
Oct 8, 12 AM $ 296.43
-0.06%
$ 1.19 million $ 997,513
Oct 7, 11 PM $ 296.61
+0.05%
$ 1.19 million $ 1.02 million
Oct 7, 10 PM $ 296.46
-0.06%
$ 1.19 million $ 1.07 million
Oct 7, 9 PM $ 296.65
+0.06%
$ 1.19 million $ 1.13 million
Oct 7, 8 PM $ 296.49
+0.24%
$ 1.19 million $ 1.2 million
Oct 7, 7 PM $ 295.79
-0.26%
$ 1.18 million $ 1.22 million
Oct 7, 6 PM $ 296.57
+0.06%
$ 1.19 million $ 1.5 million
Oct 7, 5 PM $ 296.4
-0.06%
$ 1.19 million $ 1.66 million
Oct 7, 4 PM $ 296.57
-0.03%
$ 1.19 million $ 2.1 million
Oct 7, 3 PM $ 296.66
+0.43%
$ 1.19 million $ 2.62 million
Oct 7, 2 PM $ 295.39
+0.42%
$ 1.18 million $ 3.19 million
Oct 7, 1 PM $ 294.15
-0.56%
$ 1.18 million $ 3.73 million
Oct 7, 12 PM $ 295.8
+0.09%
$ 1.18 million $ 4.06 million
Oct 7, 11 AM $ 295.55
-0.15%
$ 1.18 million $ 4.09 million
Oct 7, 10 AM $ 296.01
-0.24%
$ 1.18 million $ 4.24 million
Oct 7, 9 AM $ 296.72
+0.22%
$ 1.19 million $ 4.27 million
Oct 7, 8 AM $ 296.06
-0.01%
$ 1.18 million $ 4.26 million
Oct 7, 7 AM $ 296.09
-0.06%
$ 1.18 million $ 4.29 million
Oct 7, 6 AM $ 296.28
-0.02%
$ 1.19 million $ 4.3 million
Oct 7, 5 AM $ 296.34
+0.08%
$ 1.19 million $ 4.29 million
Oct 7, 4 AM $ 296.09
-0.05%
$ 1.18 million $ 4.29 million
Oct 7, 3 AM $ 296.24
+0.02%
$ 1.18 million $ 4.29 million
Oct 7, 2 AM $ 296.18
-0.03%
$ 1.18 million $ 4.28 million
Oct 7, 1 AM $ 296.27
+0.00%
$ 1.19 million $ 4.28 million
Oct 7, 12 AM $ 296.28
-0.03%
$ 1.19 million $ 4.29 million
Oct 6, 11 PM $ 296.37
+0.06%
$ 1.19 million $ 4.3 million
Oct 6, 10 PM $ 296.19
-0.02%
$ 1.18 million $ 4.25 million
Oct 6, 9 PM $ 296.25
+0.05%
$ 1.19 million $ 4.2 million
Oct 6, 8 PM $ 296.1
-0.03%
$ 1.18 million $ 4.13 million
Oct 6, 7 PM $ 296.2
-0.04%
$ 1.18 million $ 4.11 million
Oct 6, 6 PM $ 296.31
-0.15%
$ 1.19 million $ 3.82 million