Stockscreener 앱 받기
283.48
0.38%
1.0075
Mcdonalds Corp 주식 (MCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $283.8 | $280.3 | $3.46 | 494,328.0 | +0.35% |
| 2026-05-18 | $282.8 | $275.1 | $7.65 | 3,961,952.0 | +2.20% |
| 2026-05-15 | $277.5 | $275.0 | $2.48 | 3,820,879.0 | +0.52% |
| 2026-05-14 | $277.8 | $274.3 | $3.50 | 3,421,307.0 | -0.26% |
| 2026-05-13 | $277.5 | $273.2 | $4.26 | 3,444,969.0 | +0.31% |
| 2026-05-12 | $279.2 | $274.8 | $4.48 | 4,360,111.0 | +0.09% |
| 2026-05-11 | $276.7 | $272.0 | $4.76 | 5,834,703.0 | -0.42% |
| 2026-05-08 | $286.5 | $274.8 | $11.67 | 6,022,409.0 | -2.80% |
| 2026-05-07 | $291.4 | $282.1 | $9.25 | 6,599,576.0 | -0.14% |
| 2026-05-06 | $288.5 | $282.4 | $6.10 | 4,753,822.0 | -0.38% |
| 2026-05-05 | $286.6 | $283.0 | $3.54 | 3,995,718.0 | +0.38% |
| 2026-05-04 | $289.8 | $283.7 | $6.06 | 3,740,584.0 | -0.89% |
| 2026-05-01 | $295.6 | $286.4 | $9.21 | 3,748,459.0 | -2.37% |
| 2026-04-30 | $294.5 | $290.2 | $4.29 | 4,130,782.0 | +1.21% |
| 2026-04-29 | $292.5 | $289.3 | $3.21 | 3,478,295.0 | -0.79% |
| 2026-04-28 | $294.6 | $291.0 | $3.62 | 3,662,329.0 | +0.75% |
| 2026-04-27 | $298.5 | $290.2 | $8.34 | 4,962,649.0 | -3.06% |
| 2026-04-24 | $302.6 | $299.2 | $3.37 | 3,845,429.0 | -1.05% |
| 2026-04-23 | $304.9 | $301.9 | $2.97 | 3,056,686.0 | +0.82% |
| 2026-04-22 | $302.9 | $299.8 | $3.08 | 2,840,667.0 | -0.59% |
| 2026-04-21 | $306.1 | $301.0 | $5.18 | 2,701,043.0 | -1.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $295.6 | $272.0 | $23.60 | 54,198,817.0 | -3.46% |
| 2026-04 | $312.5 | $289.3 | $23.24 | 65,182,382.0 | -5.53% |
| 2026-03 | $341.8 | $304.8 | $36.97 | 70,481,857.0 | -8.88% |
| 2026-02 | $341.4 | $315.2 | $26.14 | 70,487,065.0 | +8.27% |
| 2026-01 | $317.4 | $298.3 | $19.07 | 62,393,012.0 | +3.07% |
Mcdonalds Corp 주식 (MCD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $321.8 | $299.6 | $22.20 | 69,966,492.0 | -1.22% |
| 2025-11 | $313.3 | $294.4 | $18.87 | 62,824,446.0 | +4.49% |
| 2025-10 | $312.8 | $292.0 | $20.75 | 61,858,052.0 | -1.80% |
| 2025-09 | $319.4 | $297.9 | $21.55 | 64,889,516.0 | -3.08% |
| 2025-08 | $316.8 | $298.4 | $18.43 | 72,067,878.0 | +4.49% |
| 2025-07 | $305.4 | $290.3 | $15.17 | 75,441,476.0 | +2.70% |
| 2025-06 | $314.4 | $283.5 | $30.92 | 81,167,678.0 | -6.91% |
| 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% |
1.13%
0.47%
자본화:
|
볼륨(24시간):