285.81
price down icon2.08%   -5.10
 
loading

Mcdonalds Corp 주식 (MCD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $286.7 $283.5 $3.27 769,630.0 -1.73%
2024-11-20 $291.3 $288.3 $3.06 2,307,969.0 +0.06%
2024-11-19 $292.1 $287.6 $4.47 2,107,458.0 -0.13%
2024-11-18 $295.4 $290.8 $4.65 2,755,413.0 -0.52%
2024-11-15 $299.5 $289.7 $9.77 3,895,104.0 -1.99%
2024-11-14 $300.1 $296.6 $3.52 1,849,796.0 +0.41%
2024-11-13 $299.1 $295.2 $3.91 2,084,187.0 -0.44%
2024-11-12 $301.4 $297.5 $3.88 2,298,206.0 -0.96%
2024-11-11 $303.8 $300.0 $3.79 2,824,175.0 +0.86%
2024-11-08 $301.8 $295.2 $6.58 3,220,905.0 +1.46%
2024-11-07 $296.5 $293.8 $2.73 3,144,246.0 +0.22%
2024-11-06 $300.3 $292.7 $7.61 4,499,922.0 -1.12%
2024-11-05 $297.4 $292.6 $4.82 2,961,997.0 +1.53%
2024-11-04 $295.0 $291.8 $3.16 2,524,389.0 -0.80%
2024-11-01 $296.9 $293.3 $3.60 3,480,322.0 +1.06%
2024-10-31 $294.4 $291.2 $3.21 4,026,867.0 +0.20%
2024-10-30 $295.4 $289.8 $5.53 4,765,072.0 -1.18%
2024-10-29 $302.7 $295.0 $7.70 8,429,249.0 -0.60%
2024-10-28 $299.9 $296.5 $3.38 6,404,599.0 +1.43%
2024-10-25 $301.6 $292.2 $9.40 8,773,002.0 -2.97%
2024-10-24 $302.4 $298.3 $4.11 5,426,432.0 +1.01%
2024-10-23 $301.6 $290.8 $10.77 18,612,928.0 -5.12%
2024-10-22 $315.7 $313.3 $2.44 3,903,441.0 -0.06%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $303.8 $283.5 $20.35 40,723,719.0 -2.13%
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

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%

Mcdonalds Corp 주식 (MCD) 가격 이력 2022

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%
$98.94
price up icon 1.18%
restaurants CMG
$58.92
price up icon 0.00%
restaurants YUM
$132.53
price down icon 0.26%
restaurants QSR
$68.53
price down icon 0.26%
restaurants DRI
$161.50
price down icon 0.45%
자본화:     |  볼륨(24시간):