McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 4,349.00 | 4,354.75 | 4,347.00 | 4,354.75 | 4,096.51 | 319 |
| 2024-05-30 | 4,241.00 | 4,284.50 | 4,241.00 | 4,272.19 | 4,018.85 | 1,115 |
| 2024-05-29 | 4,260.00 | 4,260.99 | 4,235.00 | 4,240.00 | 3,988.56 | 153 |
| 2024-05-28 | 4,300.01 | 4,385.98 | 4,261.65 | 4,263.00 | 4,010.20 | 7,284 |
| 2024-05-27 | 4,402.99 | 4,402.99 | 4,402.99 | 4,402.99 | 4,141.89 | 0 |
| 2024-05-24 | 4,323.99 | 4,402.99 | 4,309.76 | 4,402.99 | 4,141.89 | 6,441 |
| 2024-05-23 | 4,385.00 | 4,385.00 | 4,323.00 | 4,323.00 | 4,066.64 | 2,333 |
| 2024-05-22 | 4,425.00 | 4,427.00 | 4,409.01 | 4,425.00 | 4,162.59 | 95 |
| 2024-05-21 | 4,439.00 | 4,450.15 | 4,425.00 | 4,436.00 | 4,172.94 | 248 |
| 2024-05-20 | 4,438.85 | 4,438.85 | 4,438.85 | 4,438.85 | 4,175.62 | 40 |
| 2024-05-17 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,233.15 | 10 |
| 2024-05-16 | 4,573.10 | 4,586.75 | 4,573.10 | 4,578.00 | 4,306.52 | 701 |
| 2024-05-15 | 4,599.99 | 4,599.99 | 4,551.40 | 4,599.98 | 4,327.20 | 224 |
| 2024-05-14 | 4,554.00 | 4,560.00 | 4,554.00 | 4,555.41 | 4,285.27 | 2,561 |
| 2024-05-13 | 4,624.00 | 4,624.00 | 4,577.00 | 4,577.00 | 4,305.58 | 5,280 |
| 2024-05-10 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,342.27 | 81 |
| 2024-05-09 | 4,512.00 | 4,512.00 | 4,512.00 | 4,512.00 | 4,244.43 | 30 |
| 2024-05-08 | 4,537.00 | 4,538.00 | 4,537.00 | 4,538.00 | 4,268.89 | 135 |
| 2024-05-07 | 4,597.99 | 4,597.99 | 4,530.00 | 4,530.00 | 4,261.37 | 51 |
| 2024-05-06 | 4,584.00 | 4,599.97 | 4,548.00 | 4,548.20 | 4,278.49 | 2,622 |
| 2024-05-03 | 4,600.00 | 4,600.00 | 4,590.00 | 4,590.00 | 4,317.81 | 1,045 |
| 2024-05-02 | 4,650.05 | 4,650.05 | 4,650.05 | 4,650.05 | 4,374.30 | 0 |
| 2024-04-30 | 4,650.05 | 4,650.05 | 4,650.05 | 4,650.05 | 4,374.30 | 0 |
| 2024-04-29 | 4,687.00 | 4,687.50 | 4,649.00 | 4,650.05 | 4,374.30 | 310 |
| 2024-04-26 | 4,757.38 | 4,757.38 | 4,757.38 | 4,757.38 | 4,475.26 | 0 |
| 2024-04-25 | 4,757.38 | 4,757.38 | 4,757.38 | 4,757.38 | 4,475.26 | 104 |
| 2024-04-24 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 4,410.94 | 0 |
| 2024-04-23 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 4,410.94 | 0 |
| 2024-04-22 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 4,410.94 | 10 |
| 2024-04-19 | 4,601.92 | 4,601.92 | 4,601.92 | 4,601.92 | 4,329.02 | 0 |
| 2024-04-18 | 4,601.92 | 4,601.92 | 4,601.92 | 4,601.92 | 4,329.02 | 1,178 |
| 2024-04-17 | 4,534.15 | 4,570.00 | 4,500.00 | 4,570.00 | 4,298.99 | 37 |
| 2024-04-16 | 4,542.00 | 4,543.00 | 4,530.00 | 4,543.00 | 4,273.60 | 90 |
| 2024-04-15 | 4,388.04 | 4,388.04 | 4,388.04 | 4,388.04 | 4,127.83 | 0 |
| 2024-04-12 | 4,388.04 | 4,388.04 | 4,388.04 | 4,388.04 | 4,127.83 | 9 |
| 2024-04-11 | 4,413.85 | 4,420.00 | 4,413.85 | 4,420.00 | 4,157.89 | 1,644 |
| 2024-04-10 | 4,400.01 | 4,400.01 | 4,386.00 | 4,394.00 | 4,133.43 | 84 |
| 2024-04-09 | 4,360.00 | 4,421.50 | 4,360.00 | 4,421.50 | 4,159.30 | 85 |
| 2024-04-08 | 4,368.01 | 4,368.01 | 4,358.00 | 4,358.00 | 4,099.57 | 752 |
| 2024-04-05 | 4,416.41 | 4,416.41 | 4,400.00 | 4,400.00 | 4,139.08 | 122 |
| 2024-04-04 | 4,551.00 | 4,551.00 | 4,500.00 | 4,513.00 | 4,245.38 | 374 |
| 2024-04-03 | 4,560.00 | 4,574.00 | 4,560.00 | 4,574.00 | 4,302.76 | 19 |
| 2024-04-02 | 4,600.00 | 4,608.85 | 4,600.00 | 4,608.00 | 4,334.74 | 34 |
| 2024-04-01 | 4,650.01 | 4,664.23 | 4,650.01 | 4,664.23 | 4,387.64 | 887 |
| 2024-03-27 | 4,640.00 | 4,650.00 | 4,640.00 | 4,650.00 | 4,374.25 | 13 |
| 2024-03-26 | 4,632.00 | 4,652.00 | 4,632.00 | 4,648.00 | 4,372.37 | 1,738 |
| 2024-03-25 | 4,659.50 | 4,659.50 | 4,632.00 | 4,655.99 | 4,379.89 | 324 |
| 2024-03-22 | 4,741.00 | 4,741.00 | 4,734.40 | 4,735.02 | 4,454.23 | 1,136 |
| 2024-03-21 | 4,744.50 | 4,744.50 | 4,744.50 | 4,744.50 | 4,463.15 | 543 |
| 2024-03-20 | 4,761.01 | 4,761.01 | 4,728.00 | 4,728.00 | 4,447.63 | 1,046 |
| 2024-03-19 | 4,800.00 | 4,800.00 | 4,760.60 | 4,760.60 | 4,478.29 | 1,576 |
| 2024-03-15 | 4,687.00 | 4,687.00 | 4,657.00 | 4,657.00 | 4,380.84 | 11,070 |
| 2024-03-14 | 4,701.99 | 4,701.99 | 4,687.00 | 4,687.00 | 4,409.06 | 1,074 |
| 2024-03-13 | 4,750.00 | 4,862.50 | 4,750.00 | 4,862.50 | 4,574.15 | 20 |
| 2024-03-12 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 4,616.95 | 0 |
| 2024-03-11 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 4,616.95 | 61 |
| 2024-03-08 | 4,900.00 | 4,930.00 | 4,860.01 | 4,930.00 | 4,637.65 | 68 |
| 2024-03-07 | 4,955.01 | 4,955.01 | 4,942.00 | 4,942.00 | 4,648.93 | 82 |
| 2024-03-06 | 5,057.49 | 5,057.49 | 4,952.60 | 4,955.00 | 4,661.16 | 933 |
| 2024-03-05 | 4,854.41 | 4,854.41 | 4,854.41 | 4,854.41 | 4,566.54 | 1,922 |
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.