Stockscreener 앱 받기
313.49
1.46%
-4.64
시간 외 거래:
313.41
-0.08
-0.03%
Mcdonalds Corp 주식 (MCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $319.7 | $313.2 | $6.48 | 2,128,421.0 | -1.46% |
| 2025-05-07 | $319.2 | $316.1 | $3.12 | 2,725,401.0 | +0.42% |
| 2025-05-06 | $317.2 | $312.9 | $4.37 | 2,682,789.0 | +0.34% |
| 2025-05-05 | $317.4 | $310.7 | $6.70 | 3,533,274.0 | +1.21% |
| 2025-05-02 | $316.0 | $310.7 | $5.29 | 3,993,172.0 | -0.54% |
| 2025-05-01 | $319.2 | $311.6 | $7.65 | 5,183,297.0 | -1.88% |
| 2025-04-30 | $321.0 | $313.1 | $7.90 | 5,555,674.0 | +1.64% |
| 2025-04-29 | $316.7 | $313.0 | $3.73 | 3,035,591.0 | -0.73% |
| 2025-04-28 | $318.0 | $314.2 | $3.77 | 2,574,626.0 | +0.02% |
| 2025-04-25 | $321.8 | $315.0 | $6.75 | 2,282,507.0 | +0.16% |
| 2025-04-24 | $318.9 | $313.5 | $5.36 | 2,478,374.0 | -0.71% |
| 2025-04-23 | $319.9 | $314.8 | $5.10 | 3,208,333.0 | -0.19% |
| 2025-04-22 | $320.0 | $311.2 | $8.81 | 4,193,572.0 | +3.36% |
| 2025-04-21 | $311.3 | $305.1 | $6.16 | 2,667,475.0 | -0.83% |
| 2025-04-17 | $313.0 | $307.1 | $5.86 | 2,726,796.0 | +0.71% |
| 2025-04-16 | $314.3 | $307.4 | $6.92 | 3,098,288.0 | -1.08% |
| 2025-04-15 | $317.2 | $311.8 | $5.36 | 2,900,150.0 | -1.14% |
| 2025-04-14 | $318.2 | $311.1 | $7.07 | 4,067,822.0 | +1.99% |
| 2025-04-11 | $310.9 | $304.0 | $6.93 | 4,405,326.0 | +1.02% |
| 2025-04-10 | $307.6 | $296.9 | $10.71 | 6,046,372.0 | +0.93% |
| 2025-04-09 | $311.6 | $296.7 | $14.94 | 8,263,579.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $319.7 | $310.7 | $8.98 | 22,374,775.0 | -1.93% |
| 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% |
0.63%
0.51%
자본화:
|
볼륨(24시간):