Stockscreener 앱 받기
307.09
1.79%
-5.60
시간 외 거래:
306.64
-0.45
-0.15%
Mcdonalds Corp 주식 (MCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $310.0 | $306.0 | $4.01 | 3,211,436.0 | -1.79% |
| 2025-03-27 | $316.6 | $310.7 | $5.96 | 3,009,904.0 | -0.28% |
| 2025-03-26 | $314.1 | $307.8 | $6.27 | 2,410,900.0 | +2.17% |
| 2025-03-25 | $308.7 | $304.0 | $4.63 | 2,562,262.0 | +0.41% |
| 2025-03-24 | $307.9 | $304.5 | $3.42 | 3,269,517.0 | +0.08% |
| 2025-03-21 | $307.0 | $301.6 | $5.36 | 5,121,281.0 | -0.51% |
| 2025-03-20 | $309.7 | $305.5 | $4.15 | 2,658,720.0 | +0.03% |
| 2025-03-19 | $308.1 | $303.6 | $4.45 | 2,749,231.0 | +1.09% |
| 2025-03-18 | $305.0 | $302.3 | $2.70 | 2,322,488.0 | -0.12% |
| 2025-03-17 | $305.2 | $300.0 | $5.20 | 2,597,070.0 | +1.38% |
| 2025-03-14 | $300.7 | $295.7 | $4.96 | 2,614,028.0 | +0.78% |
| 2025-03-13 | $303.5 | $297.3 | $6.19 | 4,007,281.0 | -0.63% |
| 2025-03-12 | $306.4 | $296.4 | $10.08 | 4,459,481.0 | -2.40% |
| 2025-03-11 | $317.7 | $306.3 | $11.39 | 4,353,001.0 | -3.31% |
| 2025-03-10 | $326.3 | $315.7 | $10.58 | 4,587,123.0 | -1.26% |
| 2025-03-07 | $323.2 | $310.4 | $12.82 | 7,034,087.0 | +3.52% |
| 2025-03-06 | $311.4 | $304.4 | $6.97 | 2,713,378.0 | +0.95% |
| 2025-03-05 | $308.5 | $303.4 | $5.09 | 2,160,008.0 | +0.55% |
| 2025-03-04 | $307.9 | $305.6 | $2.36 | 1,036,878.0 | +0.49% |
| 2025-03-03 | $309.5 | $302.4 | $7.06 | 4,020,866.0 | -1.31% |
| 2025-02-28 | $308.5 | $303.9 | $4.64 | 4,760,534.0 | -0.52% |
| 2025-02-27 | $311.8 | $304.2 | $7.56 | 3,315,544.0 | +1.87% |
| 2025-02-26 | $314.6 | $303.7 | $10.87 | 3,810,325.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $326.3 | $295.7 | $30.61 | 70,110,376.0 | -0.40% |
| 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% |
1.13%
자본화:
|
볼륨(24시간):