McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5,579.80 | 5,579.80 | 5,500.01 | 5,513.54 | 5,221.72 | 24,168 |
| 2024-08-22 | 5,600.00 | 5,600.00 | 5,485.60 | 5,599.70 | 5,303.32 | 59 |
| 2024-08-21 | 5,594.00 | 5,600.00 | 5,498.02 | 5,600.00 | 5,303.60 | 89 |
| 2024-08-20 | 5,375.00 | 5,468.79 | 5,375.00 | 5,426.00 | 5,138.81 | 135 |
| 2024-08-19 | 5,300.00 | 5,374.00 | 5,300.00 | 5,374.00 | 5,089.57 | 512 |
| 2024-08-16 | 5,172.00 | 5,179.96 | 5,172.00 | 5,179.96 | 4,905.80 | 162 |
| 2024-08-15 | 5,100.00 | 5,139.00 | 5,100.00 | 5,139.00 | 4,867.00 | 220 |
| 2024-08-14 | 4,973.12 | 5,100.00 | 4,973.12 | 5,100.00 | 4,830.07 | 28 |
| 2024-08-13 | 5,101.15 | 5,101.15 | 5,101.15 | 5,101.15 | 4,831.16 | 0 |
| 2024-08-12 | 5,116.00 | 5,116.00 | 5,101.15 | 5,101.15 | 4,831.16 | 324 |
| 2024-08-09 | 5,153.39 | 5,153.39 | 4,908.01 | 4,950.01 | 4,688.02 | 5,121 |
| 2024-08-08 | 5,199.99 | 5,200.00 | 5,199.99 | 5,200.00 | 4,924.78 | 38 |
| 2024-08-07 | 5,239.86 | 5,250.00 | 5,131.05 | 5,250.00 | 4,972.13 | 103 |
| 2024-08-06 | 5,239.00 | 5,289.75 | 5,239.00 | 5,289.75 | 5,009.77 | 277 |
| 2024-08-05 | 5,370.00 | 5,400.00 | 5,250.00 | 5,275.00 | 4,995.81 | 2,280 |
| 2024-08-02 | 5,135.36 | 5,268.00 | 5,105.02 | 5,268.00 | 4,989.18 | 289 |
| 2024-08-01 | 4,780.02 | 5,030.00 | 4,780.02 | 5,022.00 | 4,756.20 | 1,025 |
| 2024-07-31 | 5,010.00 | 5,010.00 | 4,840.02 | 4,844.59 | 4,588.18 | 734 |
| 2024-07-30 | 4,930.00 | 5,000.00 | 4,930.00 | 4,980.00 | 4,716.42 | 619 |
| 2024-07-29 | 4,608.02 | 4,920.00 | 4,608.02 | 4,886.00 | 4,627.39 | 3,153 |
| 2024-07-26 | 4,650.00 | 4,680.16 | 4,640.01 | 4,650.20 | 4,404.07 | 1,320 |
| 2024-07-25 | 4,679.98 | 4,679.98 | 4,607.01 | 4,647.00 | 4,401.04 | 420 |
| 2024-07-24 | 4,607.02 | 4,662.82 | 4,607.02 | 4,660.54 | 4,413.87 | 1,312 |
| 2024-07-23 | 4,650.00 | 4,699.96 | 4,641.00 | 4,699.96 | 4,451.20 | 26 |
| 2024-07-22 | 4,630.27 | 4,650.00 | 4,630.27 | 4,650.00 | 4,403.89 | 31 |
| 2024-07-19 | 4,630.00 | 4,644.31 | 4,630.00 | 4,639.52 | 4,393.96 | 323 |
| 2024-07-18 | 4,651.00 | 4,676.00 | 4,640.00 | 4,640.02 | 4,394.43 | 3,185 |
| 2024-07-17 | 4,575.20 | 4,620.80 | 4,575.20 | 4,614.00 | 4,369.79 | 2,884 |
| 2024-07-16 | 4,504.32 | 4,549.99 | 4,466.01 | 4,525.00 | 4,285.50 | 6,520 |
| 2024-07-15 | 4,527.00 | 4,527.00 | 4,526.98 | 4,526.98 | 4,287.38 | 10,688 |
| 2024-07-12 | 4,586.38 | 4,586.38 | 4,486.00 | 4,486.00 | 4,248.57 | 1,395 |
| 2024-07-11 | 4,499.96 | 4,550.00 | 4,499.96 | 4,520.00 | 4,280.77 | 779 |
| 2024-07-10 | 4,402.63 | 4,445.00 | 4,389.50 | 4,441.50 | 4,206.42 | 1,881 |
| 2024-07-09 | 4,420.00 | 4,420.00 | 4,376.00 | 4,396.00 | 4,163.33 | 671 |
| 2024-07-08 | 4,533.00 | 4,533.00 | 4,460.02 | 4,460.02 | 4,223.96 | 4,335 |
| 2024-07-05 | 4,538.00 | 4,590.00 | 4,519.25 | 4,543.68 | 4,303.19 | 2,986 |
| 2024-07-04 | 4,599.99 | 4,599.99 | 4,599.99 | 4,599.99 | 4,356.52 | 0 |
| 2024-07-03 | 4,547.97 | 4,599.99 | 4,530.00 | 4,599.99 | 4,356.52 | 157 |
| 2024-07-02 | 4,567.05 | 4,567.05 | 4,527.99 | 4,527.99 | 4,288.33 | 276 |
| 2024-07-01 | 4,640.00 | 4,640.00 | 4,590.00 | 4,590.00 | 4,347.06 | 324 |
| 2024-06-28 | 4,694.00 | 4,694.00 | 4,621.02 | 4,638.09 | 4,392.61 | 593 |
| 2024-06-27 | 4,715.26 | 4,744.00 | 4,650.01 | 4,722.80 | 4,472.83 | 1,658 |
| 2024-06-26 | 4,698.90 | 4,728.55 | 4,698.90 | 4,728.55 | 4,478.28 | 196 |
| 2024-06-25 | 4,699.98 | 4,699.98 | 4,659.72 | 4,659.72 | 4,413.09 | 162 |
| 2024-06-24 | 4,682.00 | 4,685.01 | 4,644.00 | 4,649.98 | 4,403.87 | 57 |
| 2024-06-21 | 4,747.50 | 4,747.50 | 4,708.70 | 4,716.67 | 4,467.03 | 2,895 |
| 2024-06-20 | 4,600.00 | 4,772.98 | 4,600.00 | 4,760.65 | 4,508.68 | 2,149 |
| 2024-06-19 | 4,617.02 | 4,617.02 | 4,617.01 | 4,617.01 | 4,372.64 | 29 |
| 2024-06-18 | 4,737.58 | 4,737.58 | 4,605.00 | 4,699.98 | 4,451.22 | 402 |
| 2024-06-17 | 4,722.00 | 4,799.98 | 4,685.00 | 4,706.92 | 4,457.79 | 9,405 |
| 2024-06-14 | 4,684.98 | 4,684.98 | 4,680.00 | 4,680.00 | 4,432.30 | 193 |
| 2024-06-13 | 4,670.00 | 4,774.99 | 4,670.00 | 4,684.00 | 4,436.09 | 640 |
| 2024-06-12 | 4,849.00 | 4,849.00 | 4,773.73 | 4,813.28 | 4,558.52 | 264 |
| 2024-06-11 | 4,679.00 | 4,704.00 | 4,645.01 | 4,704.00 | 4,455.03 | 42 |
| 2024-06-10 | 4,700.02 | 4,700.02 | 4,584.62 | 4,644.50 | 4,398.68 | 138 |
| 2024-06-07 | 4,740.00 | 4,789.98 | 4,704.00 | 4,711.47 | 4,462.10 | 547 |
| 2024-06-06 | 4,550.04 | 4,675.00 | 4,534.00 | 4,675.00 | 4,427.56 | 302 |
| 2024-06-05 | 4,729.19 | 4,729.19 | 4,566.00 | 4,570.99 | 4,329.06 | 2,273 |
| 2024-06-04 | 4,634.00 | 4,789.99 | 4,629.11 | 4,687.00 | 4,438.93 | 339 |
| 2024-06-03 | 4,518.00 | 4,583.50 | 4,518.00 | 4,583.50 | 4,340.91 | 1,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 31.5373 MXN |
| 2026-06-02 | 32.1324 MXN |
| 2026-03-03 | 32.9555 MXN |
| 2025-12-01 | 33.9664 MXN |
| 2025-09-02 | 33.1654 MXN |
| 2025-06-02 | 33.9973 MXN |
| 2025-03-03 | 36.1222 MXN |
| 2024-12-02 | 36.2487 MXN |
| 2024-09-03 | 33.1203 MXN |
| 2024-06-03 | 29.3039 MXN |
| 2024-02-29 | 28.5011 MXN |
| 2023-11-30 | 29.0104 MXN |
| 2023-08-31 | 25.5843 MXN |
| 2023-06-02 | 26.5742 MXN |
| 2023-02-28 | 27.8540 MXN |
| 2022-11-30 | 29.4477 MXN |
| 2022-08-31 | 27.7546 MXN |
| 2022-06-03 | 27.0114 MXN |
| 2022-02-28 | 28.1969 MXN |
| 2021-11-30 | 29.6555 MXN |
| 2021-08-31 | 25.8510 MXN |
| 2021-05-28 | 25.7413 MXN |
| 2021-02-26 | 26.9745 MXN |
| 2020-11-30 | 26.0019 MXN |
| 2020-08-31 | 27.3575 MXN |
| 2020-05-29 | 27.6622 MXN |
| 2020-02-28 | 24.7456 MXN |
| 2019-11-29 | 24.3819 MXN |
| 2019-08-30 | 23.2779 MXN |
| 2019-05-31 | 1.1600 MXN |
| 2019-02-28 | 1.1600 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.