Stockscreener 앱 받기
267.95
0.20%
-0.54
시간 외 거래:
268.25
0.30
+0.11%
McDonald's Corp 주식 (MCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $268.5 | $267.0 | $1.46 | 3,011,321.0 | -0.20% |
| 2024-05-08 | $268.9 | $266.1 | $2.87 | 3,220,937.0 | +0.37% |
| 2024-05-07 | $270.7 | $267.0 | $3.68 | 3,094,583.0 | -0.67% |
| 2024-05-06 | $271.9 | $269.0 | $2.83 | 2,460,246.0 | -0.38% |
| 2024-05-03 | $274.6 | $268.9 | $5.73 | 2,589,442.0 | -1.08% |
| 2024-05-02 | $276.3 | $272.7 | $3.60 | 3,055,459.0 | -0.42% |
| 2024-05-01 | $276.4 | $270.1 | $6.38 | 4,662,271.0 | +0.51% |
| 2024-04-30 | $276.9 | $262.6 | $14.24 | 6,693,071.0 | -0.19% |
| 2024-04-29 | $274.4 | $272.6 | $1.83 | 3,081,157.0 | +0.17% |
| 2024-04-26 | $276.1 | $270.4 | $5.74 | 3,440,497.0 | -0.91% |
| 2024-04-25 | $279.8 | $274.7 | $5.10 | 4,129,713.0 | -0.42% |
| 2024-04-24 | $277.0 | $272.9 | $4.14 | 3,937,410.0 | -0.05% |
| 2024-04-23 | $277.4 | $274.2 | $3.16 | 3,153,392.0 | +0.47% |
| 2024-04-22 | $276.5 | $272.3 | $4.18 | 2,908,093.0 | +1.32% |
| 2024-04-19 | $272.2 | $270.5 | $1.74 | 2,869,886.0 | +0.37% |
| 2024-04-18 | $271.3 | $268.8 | $2.44 | 3,327,763.0 | +0.38% |
| 2024-04-17 | $270.1 | $265.5 | $4.60 | 3,195,755.0 | +1.70% |
| 2024-04-16 | $267.0 | $265.1 | $1.84 | 2,780,288.0 | -0.30% |
| 2024-04-15 | $268.5 | $266.1 | $2.47 | 3,686,208.0 | -0.43% |
| 2024-04-12 | $268.2 | $266.6 | $1.65 | 2,699,134.0 | -0.46% |
| 2024-04-11 | $269.9 | $267.1 | $2.73 | 2,439,963.0 | -0.02% |
| 2024-04-10 | $269.0 | $265.1 | $3.88 | 3,737,025.0 | -0.29% |
| 2024-04-09 | $269.7 | $265.5 | $4.17 | 3,872,211.0 | +0.70% |
McDonald's Corp 주식 (MCD) 연도별 가격 이력
이 심층 분석에서는 McDonald's 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 McDonald's Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
McDonald's Corp 주식 (MCD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $276.4 | $266.1 | $10.37 | 25,105,580.0 | -1.86% |
| 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% |
McDonald's 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% |
McDonald's Corp 주식 (MCD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $279.9 | $261.4 | $18.50 | 53,149,196.0 | -3.39% |
| 2022-11 | $281.7 | $266.3 | $15.33 | 68,924,805.0 | +0.05% |
| 2022-10 | $274.8 | $231.7 | $43.10 | 68,888,666.0 | +18.17% |
| 2022-09 | $261.4 | $230.6 | $30.82 | 59,804,815.0 | -8.54% |
| 2022-08 | $268.0 | $252.2 | $15.77 | 48,179,064.0 | -4.21% |
| 2022-07 | $264.4 | $248.1 | $16.27 | 45,499,197.0 | +6.68% |
| 2022-06 | $253.4 | $232.2 | $21.25 | 57,800,754.0 | -2.11% |
| 2022-05 | $254.8 | $228.3 | $26.44 | 64,440,183.0 | +1.22% |
| 2022-04 | $259.6 | $242.4 | $17.23 | 52,093,923.0 | +0.76% |
| 2022-03 | $251.3 | $217.7 | $33.67 | 92,004,084.0 | +1.03% |
| 2022-02 | $262.9 | $239.6 | $23.27 | 58,035,190.0 | -5.66% |
| 2022-01 | $271.1 | $245.2 | $25.90 | 63,665,699.0 | -3.22% |
1.56%
자본화:
|
볼륨(24시간):