Stockscreener 앱 받기
287.46
0.75%
-2.17
시간 외 거래:
287.40
-0.06
-0.02%
Mcdonalds Corp 주식 (MCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $290.6 | $285.6 | $5.04 | 7,064,342.0 | -0.75% |
| 2025-06-18 | $293.1 | $288.6 | $4.51 | 4,000,911.0 | -0.92% |
| 2025-06-17 | $296.0 | $291.8 | $4.22 | 3,374,542.0 | -1.34% |
| 2025-06-16 | $304.0 | $295.8 | $8.25 | 4,028,683.0 | -1.86% |
| 2025-06-13 | $305.1 | $301.1 | $3.96 | 2,424,297.0 | -0.41% |
| 2025-06-12 | $303.2 | $300.1 | $3.11 | 2,582,512.0 | +0.48% |
| 2025-06-11 | $303.2 | $297.2 | $6.01 | 3,309,202.0 | +0.43% |
| 2025-06-10 | $302.4 | $299.4 | $2.96 | 4,694,424.0 | -1.43% |
| 2025-06-09 | $305.2 | $299.8 | $5.38 | 4,058,352.0 | -0.84% |
| 2025-06-06 | $309.9 | $306.8 | $3.05 | 2,613,745.0 | -0.52% |
| 2025-06-05 | $312.0 | $307.8 | $4.23 | 3,808,651.0 | -0.83% |
| 2025-06-04 | $314.2 | $309.5 | $4.77 | 2,068,387.0 | -0.26% |
| 2025-06-03 | $314.4 | $309.1 | $5.24 | 3,027,877.0 | -0.09% |
| 2025-06-02 | $313.2 | $309.4 | $3.85 | 2,575,815.0 | -0.37% |
| 2025-05-30 | $315.3 | $310.6 | $4.71 | 4,059,337.0 | +0.64% |
| 2025-05-29 | $313.5 | $310.0 | $3.46 | 2,246,110.0 | -0.31% |
| 2025-05-28 | $315.6 | $312.2 | $3.46 | 1,932,678.0 | -0.67% |
| 2025-05-27 | $315.6 | $312.2 | $3.46 | 2,525,399.0 | +0.12% |
| 2025-05-23 | $315.6 | $313.0 | $2.62 | 2,701,281.0 | +0.08% |
| 2025-05-22 | $316.6 | $312.6 | $3.99 | 2,639,545.0 | -0.67% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $314.4 | $285.6 | $28.82 | 56,696,082.0 | -8.41% |
| 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% |
Mcdonalds Corp 주식 (MCD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $296.9 | $283.0 | $13.85 | 58,698,944.0 | +5.21% |
| 2023-11 | $283.9 | $259.8 | $24.06 | 60,701,350.0 | +7.50% |
| 2023-10 | $263.7 | $245.7 | $17.96 | 78,562,676.0 | -0.48% |
| 2023-09 | $285.6 | $261.8 | $23.85 | 50,612,857.0 | -6.30% |
| 2023-08 | $293.9 | $278.7 | $15.24 | 52,169,816.0 | -4.11% |
| 2023-07 | $299.4 | $289.5 | $9.85 | 46,378,559.0 | -1.75% |
| 2023-06 | $299.1 | $280.0 | $19.10 | 51,617,377.0 | +4.66% |
| 2023-05 | $298.9 | $283.4 | $15.51 | 50,389,790.0 | -3.60% |
| 2023-04 | $296.2 | $279.7 | $16.50 | 50,678,769.0 | +5.77% |
| 2023-03 | $280.6 | $260.4 | $20.26 | 61,782,680.0 | +5.95% |
| 2023-02 | $270.5 | $260.2 | $10.29 | 54,110,813.0 | -1.31% |
| 2023-01 | $275.4 | $248.2 | $27.15 | 54,147,549.0 | +1.47% |
0.91%
0.03%
자본화:
|
볼륨(24시간):