Stockscreener 앱 받기
304.81
0.58%
1.76
Mcdonalds Corp 주식 (MCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $306.0 | $301.6 | $4.37 | 2,659,696.0 | +0.58% |
| 2025-02-20 | $303.1 | $298.1 | $4.98 | 2,941,276.0 | +0.37% |
| 2025-02-19 | $303.8 | $299.5 | $4.28 | 2,851,891.0 | -0.95% |
| 2025-02-18 | $307.4 | $303.5 | $3.81 | 2,975,531.0 | -1.21% |
| 2025-02-14 | $311.0 | $307.8 | $3.22 | 2,479,540.0 | -0.47% |
| 2025-02-13 | $311.5 | $305.6 | $5.90 | 2,907,211.0 | +0.79% |
| 2025-02-12 | $310.1 | $305.8 | $4.32 | 2,969,339.0 | -0.84% |
| 2025-02-11 | $311.6 | $306.2 | $5.42 | 4,056,724.0 | +0.58% |
| 2025-02-10 | $310.3 | $301.5 | $8.77 | 7,795,283.0 | +4.80% |
| 2025-02-07 | $296.9 | $293.8 | $3.03 | 2,614,717.0 | -0.02% |
| 2025-02-06 | $297.1 | $290.3 | $6.83 | 3,411,301.0 | +1.91% |
| 2025-02-05 | $290.3 | $286.3 | $3.93 | 2,309,952.0 | -0.32% |
| 2025-02-04 | $290.6 | $288.4 | $2.27 | 2,786,236.0 | -0.10% |
| 2025-02-03 | $290.9 | $284.2 | $6.71 | 2,942,876.0 | +0.47% |
| 2025-01-31 | $291.2 | $287.4 | $3.90 | 2,484,489.0 | -0.56% |
| 2025-01-30 | $292.1 | $289.4 | $2.72 | 2,058,845.0 | +0.07% |
| 2025-01-29 | $293.1 | $290.0 | $3.14 | 2,234,974.0 | -0.36% |
| 2025-01-28 | $294.5 | $290.0 | $4.49 | 3,000,733.0 | -0.66% |
| 2025-01-27 | $293.4 | $285.8 | $7.62 | 4,194,630.0 | +2.67% |
| 2025-01-24 | $286.9 | $283.3 | $3.57 | 2,374,778.0 | +0.36% |
| 2025-01-23 | $285.0 | $280.7 | $4.35 | 2,184,029.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $311.6 | $284.2 | $27.40 | 48,361,269.0 | +5.58% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):