Stockscreener 앱 받기
265.00
1.90%
4.94
시장 영업 전:
265.39
0.39
+0.15%
Mcdonalds Corp 주식 (MCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $265.1 | $260.3 | $4.78 | 3,882,255.0 | +1.90% |
| 2026-08-27 | $265.7 | $259.9 | $5.88 | 5,941,301.0 | -2.57% |
| 2026-08-26 | $269.1 | $266.1 | $2.95 | 4,172,338.0 | -0.44% |
| 2026-08-25 | $272.6 | $268.0 | $4.62 | 3,187,822.0 | -1.63% |
| 2026-08-24 | $273.4 | $270.6 | $2.83 | 4,111,850.0 | +0.59% |
| 2026-08-21 | $271.2 | $268.1 | $3.14 | 3,774,229.0 | +0.68% |
| 2026-08-20 | $271.9 | $266.9 | $4.97 | 3,524,306.0 | +0.63% |
| 2026-08-19 | $271.9 | $266.1 | $5.78 | 5,341,986.0 | +0.17% |
| 2026-08-18 | $270.2 | $266.8 | $3.37 | 3,085,403.0 | +0.55% |
| 2026-08-17 | $270.8 | $265.1 | $5.68 | 4,895,266.0 | -2.68% |
| 2026-08-14 | $275.3 | $271.3 | $4.07 | 2,731,820.0 | +0.21% |
| 2026-08-13 | $278.4 | $272.1 | $6.22 | 4,013,815.0 | -1.25% |
| 2026-08-12 | $276.2 | $268.8 | $7.44 | 4,306,514.0 | +0.57% |
| 2026-08-11 | $274.2 | $271.3 | $2.89 | 3,025,350.0 | +0.16% |
| 2026-08-10 | $275.8 | $270.4 | $5.39 | 4,559,291.0 | -0.28% |
| 2026-08-07 | $276.9 | $273.3 | $3.58 | 4,363,678.0 | -0.64% |
| 2026-08-06 | $276.8 | $271.8 | $5.07 | 4,008,161.0 | +0.82% |
| 2026-08-05 | $275.3 | $269.0 | $6.29 | 4,498,551.0 | +2.11% |
| 2026-08-04 | $271.5 | $264.3 | $7.22 | 7,340,432.0 | +1.17% |
| 2026-08-03 | $276.3 | $265.2 | $11.10 | 7,126,211.0 | -2.01% |
Mcdonalds Corp 주식 (MCD) 연도별 가격 이력
이 심층 분석에서는 Mcdonalds Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mcdonalds Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mcdonalds Corp 주식 (MCD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $278.4 | $259.9 | $18.52 | 91,772,834.0 | -2.09% |
| 2026-07 | $287.1 | $261.0 | $26.14 | 95,346,976.0 | +0.13% |
| 2026-06 | $289.3 | $264.5 | $24.76 | 99,712,589.0 | -3.18% |
| 2026-05 | $295.6 | $272.0 | $23.60 | 87,004,247.0 | -4.90% |
| 2026-04 | $312.5 | $289.3 | $23.24 | 65,182,382.0 | -5.53% |
| 2026-03 | $341.8 | $304.8 | $36.97 | 70,481,857.0 | -8.88% |
| 2026-02 | $341.4 | $315.2 | $26.14 | 70,487,065.0 | +8.27% |
| 2026-01 | $317.4 | $298.3 | $19.07 | 62,393,012.0 | +3.07% |
Mcdonalds Corp 주식 (MCD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $321.8 | $299.6 | $22.20 | 69,966,492.0 | -1.22% |
| 2025-11 | $313.3 | $294.4 | $18.87 | 62,824,446.0 | +4.49% |
| 2025-10 | $312.8 | $292.0 | $20.75 | 61,858,052.0 | -1.80% |
| 2025-09 | $319.4 | $297.9 | $21.55 | 64,889,516.0 | -3.08% |
| 2025-08 | $316.8 | $298.4 | $18.43 | 72,067,878.0 | +4.49% |
| 2025-07 | $305.4 | $290.3 | $15.17 | 75,441,476.0 | +2.70% |
| 2025-06 | $314.4 | $283.5 | $30.92 | 81,167,678.0 | -6.91% |
| 2025-05 | $321.7 | $305.0 | $16.71 | 60,805,565.0 | -1.81% |
| 2025-04 | $321.8 | $290.5 | $31.28 | 91,028,235.0 | +2.33% |
| 2025-03 | $326.3 | $295.7 | $30.61 | 71,315,719.0 | +1.31% |
| 2025-02 | $314.6 | $284.2 | $30.36 | 64,578,997.0 | +6.80% |
| 2025-01 | $295.8 | $276.5 | $19.23 | 55,985,382.0 | -0.41% |
Mcdonalds Corp 주식 (MCD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $303.8 | $288.8 | $14.95 | 55,245,442.0 | -2.17% |
| 2024-11 | $303.8 | $283.5 | $20.35 | 57,022,898.0 | +1.34% |
| 2024-10 | $317.9 | $289.8 | $28.06 | 93,304,066.0 | -4.07% |
| 2024-09 | $307.0 | $283.7 | $23.25 | 51,518,659.0 | +5.49% |
| 2024-08 | $292.2 | $262.4 | $29.81 | 73,343,262.0 | +8.76% |
| 2024-07 | $267.7 | $243.5 | $24.14 | 87,286,343.0 | +4.14% |
| 2024-06 | $263.1 | $249.3 | $13.74 | 67,737,565.0 | -1.56% |
| 2024-05 | $276.7 | $249.2 | $27.58 | 73,193,652.0 | -5.18% |
| 2024-04 | $281.6 | $262.6 | $18.92 | 77,348,350.0 | -3.16% |
| 2024-03 | $296.4 | $277.2 | $19.19 | 63,956,785.0 | -3.53% |
| 2024-02 | $298.7 | $281.5 | $17.20 | 65,999,033.0 | -0.15% |
| 2024-01 | $302.4 | $287.2 | $15.19 | 63,582,142.0 | -1.28% |
0.55%
자본화:
|
볼륨(24시간):