Stockscreener 앱 받기
235.23
0.70%
-1.67
시간 외 거래:
235.82
0.59
+0.25%
Mcdonalds Corp 주식 (MCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $237.5 | $234.1 | $3.36 | 5,944,863.0 | -0.70% |
| 2026-10-08 | $237.5 | $230.2 | $7.30 | 11,366,757.0 | +2.61% |
| 2026-10-07 | $234.0 | $230.6 | $3.38 | 4,664,096.0 | -0.68% |
| 2026-10-06 | $234.3 | $231.7 | $2.60 | 5,643,826.0 | -0.25% |
| 2026-10-05 | $233.1 | $229.2 | $3.88 | 5,603,494.0 | +0.50% |
| 2026-10-02 | $233.0 | $230.8 | $2.18 | 6,428,555.0 | +0.03% |
| 2026-10-01 | $232.8 | $229.6 | $3.23 | 5,937,075.0 | +0.39% |
| 2026-09-30 | $235.0 | $230.9 | $4.09 | 5,575,864.0 | -1.30% |
| 2026-09-29 | $236.0 | $232.1 | $3.95 | 5,211,380.0 | +0.16% |
| 2026-09-28 | $237.5 | $233.2 | $4.25 | 5,365,035.0 | -1.23% |
| 2026-09-25 | $238.0 | $235.3 | $2.71 | 6,539,843.0 | -0.22% |
| 2026-09-24 | $242.6 | $237.0 | $5.54 | 7,214,912.0 | -0.55% |
| 2026-09-23 | $250.3 | $234.0 | $16.29 | 16,605,659.0 | -4.81% |
| 2026-09-22 | $252.1 | $249.4 | $2.69 | 5,016,758.0 | +1.00% |
| 2026-09-21 | $250.4 | $246.5 | $3.86 | 5,989,045.0 | -0.15% |
| 2026-09-18 | $250.4 | $247.7 | $2.80 | 9,468,660.0 | -0.10% |
| 2026-09-17 | $250.6 | $248.1 | $2.50 | 4,887,230.0 | -0.03% |
| 2026-09-16 | $253.2 | $247.8 | $5.33 | 7,110,158.0 | -1.67% |
| 2026-09-15 | $257.8 | $252.7 | $5.08 | 4,761,921.0 | -1.83% |
| 2026-09-14 | $258.4 | $254.3 | $4.17 | 4,127,052.0 | +1.96% |
| 2026-09-11 | $254.7 | $252.2 | $2.58 | 4,079,104.0 | -0.21% |
| 2026-09-10 | $255.6 | $252.5 | $3.02 | 4,074,681.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $237.5 | $229.2 | $8.30 | 45,588,666.0 | +1.86% |
| 2026-09 | $264.5 | $230.9 | $33.62 | 122,092,693.0 | -12.37% |
| 2026-08 | $278.4 | $259.9 | $18.52 | 93,103,388.0 | -2.63% |
| 2026-07 | $287.1 | $261.0 | $26.14 | 95,346,976.0 | +0.13% |
| 2026-06 | $289.3 | $264.5 | $24.76 | 99,712,589.0 | -3.18% |
| 2026-05 | $295.6 | $272.0 | $23.60 | 87,004,247.0 | -4.90% |
| 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% |
2.64%
1.27%
자본화:
|
볼륨(24시간):