McDonald's xStock Historical Data

MCDx
Download
Date Close Price change Market cap Trading volume
May 4 $ 282.58
-3.74%
$ 14.5 million $ 2.57 million
Apr 27 $ 289.73
-5.19%
$ 15.05 million $ 603,132
Apr 20 $ 306
-1.78%
$ 15.67 million $ 10.59 million
Apr 13 $ 313.59
+0.97%
$ 15.97 million $ 11.77 million
Apr 6 $ 312.55
-0.09%
$ 15.92 million $ 11.98 million
Mar 30 $ 312.27
+0.58%
$ 16.04 million $ 12.26 million
Mar 23 $ 310.41
+2.58%
$ 15.92 million $ 10.21 million
Mar 16 $ 302.6
-8.20%
$ 15.51 million $ 20.43 million
Mar 9 $ 329.64
+0.90%
$ 16.9 million $ 11.18 million
Mar 2 $ 327.27
-7.24%
$ 11.68 million $ 10.95 million
Feb 23 $ 352.79
+6.53%
$ 12.62 million $ 11.38 million
Feb 16 $ 330.97
+0.42%
$ 11.84 million $ 8.7 million
Feb 9 $ 329.58
+0.58%
$ 11.76 million $ 9.47 million
Feb 2 $ 330.3
+4.10%
$ 11.72 million $ 13.82 million
Jan 26 $ 316.31
+1.46%
$ 11.35 million $ 9.9 million
Jan 19 $ 310.94
+0.73%
$ 11.15 million $ 9.09 million
Jan 12 $ 308.92
-0.25%
$ 11.04 million $ 8.51 million
Jan 5 $ 309.45
+1.46%
$ 11.08 million $ 10.22 million
Dec 29 $ 305.57
-2.43%
$ 2 million $ 11.9 million
Dec 22 $ 313.04
-1.41%
$ 2.05 million $ 13.03 million
Dec 15 $ 318.48
+1.37%
$ 2.08 million $ 12.33 million
Dec 8 $ 316.04
+1.59%
$ 1.26 million $ 8.08 million
Dec 1 $ 309.79
-0.37%
$ 1.24 million $ 6.37 million
Nov 24 $ 310.86
-0.52%
$ 1.24 million $ 8.85 million
Nov 17 $ 310.39
+0.47%
$ 1.25 million $ 9.45 million
Nov 10 $ 310.76
+3.76%
$ 1.24 million $ 6.71 million
Nov 3 $ 300.1
+0.29%
$ 1.2 million $ 6.01 million
Oct 27 $ 299.23
-2.87%
$ 1.2 million $ 5.15 million
Oct 20 $ 305.56
-0.55%
$ 1.23 million $ 5.51 million
Oct 13 $ 307.25
+4.10%
$ 1.23 million $ 5.46 million
Oct 6 $ 294.99
-1.91%
$ 1.18 million $ 9.37 million
Sep 29 $ 300.82
-2.53%
$ 1.2 million $ 6.15 million
Sep 22 $ 304.52
+0.52%
$ 1.23 million $ 11.14 million
Sep 15 $ 302.22
-1.71%
$ 1.21 million $ 13.78 million
Sep 8 $ 305.84
-3.29%
$ 1.23 million $ 12.24 million
Sep 1 $ 316.15
+1.03%
$ 1.26 million $ 15.24 million
Aug 25 $ 314.04
+0.07%
$ 1.25 million $ 12.96 million
Aug 18 $ 313.16
+1.35%
$ 1.26 million $ 27.3 million
Aug 11 $ 308.99
+1.09%
$ 1.24 million $ 25.22 million
Aug 4 $ 305.8
+0.77%
$ 1.22 million $ 26.73 million
Jul 28 $ 302.63
+1.24%
$ 1.21 million $ 36.26 million
Jul 21 $ 298.71
+0.67%
$ 1.2 million $ 44.77 million
Jul 14 $ 296.18
-0.75%
$ 1.19 million $ 43.3 million
Jul 7 $ 297.66
+943.69%
$ 1.19 million $ 42.49 million
Download