McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,750.53 | 0 |
| 2024-03-01 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,750.53 | 0 |
| 2024-02-29 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,750.53 | 0 |
| 2024-02-28 | 5,055.99 | 5,056.00 | 4,936.41 | 5,050.00 | 4,723.72 | 206 |
| 2024-02-27 | 4,999.66 | 4,999.66 | 4,999.66 | 4,999.66 | 4,676.63 | 0 |
| 2024-02-26 | 4,999.66 | 4,999.66 | 4,999.66 | 4,999.66 | 4,676.63 | 0 |
| 2024-02-23 | 4,999.66 | 4,999.66 | 4,999.66 | 4,999.66 | 4,676.63 | 0 |
| 2024-02-22 | 4,999.66 | 4,999.66 | 4,999.66 | 4,999.66 | 4,676.63 | 0 |
| 2024-02-21 | 5,032.00 | 5,032.00 | 4,999.66 | 4,999.66 | 4,676.63 | 903 |
| 2024-02-20 | 4,965.00 | 5,015.00 | 4,965.00 | 5,013.29 | 4,689.38 | 7,464 |
| 2024-02-19 | 4,820.00 | 4,875.50 | 4,820.00 | 4,875.50 | 4,560.49 | 41 |
| 2024-02-16 | 4,999.98 | 4,999.98 | 4,993.00 | 4,993.00 | 4,670.40 | 128 |
| 2024-02-15 | 4,959.09 | 4,959.09 | 4,959.09 | 4,959.09 | 4,638.68 | 81 |
| 2024-02-14 | 4,944.00 | 4,944.00 | 4,944.00 | 4,944.00 | 4,624.57 | 0 |
| 2024-02-13 | 4,939.84 | 4,945.00 | 4,935.00 | 4,944.00 | 4,624.57 | 382 |
| 2024-02-12 | 4,960.00 | 4,960.00 | 4,959.99 | 4,959.99 | 4,639.53 | 65 |
| 2024-02-09 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,676.95 | 0 |
| 2024-02-08 | 4,896.50 | 5,000.00 | 4,896.50 | 5,000.00 | 4,676.95 | 315 |
| 2024-02-07 | 4,895.00 | 4,900.01 | 4,895.00 | 4,900.01 | 4,583.42 | 42 |
| 2024-02-06 | 4,840.00 | 4,900.00 | 4,820.00 | 4,900.00 | 4,583.41 | 141 |
| 2024-02-02 | 5,044.00 | 5,103.00 | 5,044.00 | 5,096.00 | 4,766.75 | 188 |
| 2024-02-01 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,742.43 | 0 |
| 2024-01-31 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,742.43 | 77 |
| 2024-01-30 | 5,183.00 | 5,183.00 | 5,183.00 | 5,183.00 | 4,848.13 | 0 |
| 2024-01-29 | 5,183.00 | 5,183.00 | 5,183.00 | 5,183.00 | 4,848.13 | 0 |
| 2024-01-26 | 5,183.00 | 5,183.00 | 5,183.00 | 5,183.00 | 4,848.13 | 0 |
| 2024-01-25 | 5,183.00 | 5,183.00 | 5,183.00 | 5,183.00 | 4,848.13 | 0 |
| 2024-01-24 | 5,160.00 | 5,183.00 | 5,160.00 | 5,183.00 | 4,848.13 | 110 |
| 2024-01-23 | 5,183.31 | 5,183.31 | 5,183.31 | 5,183.31 | 4,848.42 | 605 |
| 2024-01-22 | 5,127.83 | 5,127.83 | 5,127.83 | 5,127.83 | 4,796.52 | 1,565 |
| 2024-01-19 | 5,033.95 | 5,033.95 | 5,033.95 | 5,033.95 | 4,708.71 | 0 |
| 2024-01-18 | 5,033.95 | 5,033.95 | 5,033.95 | 5,033.95 | 4,708.71 | 940 |
| 2024-01-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,676.95 | 0 |
| 2024-01-16 | 5,016.98 | 5,016.98 | 5,000.00 | 5,000.00 | 4,676.95 | 232 |
| 2024-01-15 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,630.18 | 0 |
| 2024-01-12 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,630.18 | 300 |
| 2024-01-11 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,620.83 | 898 |
| 2024-01-10 | 4,903.00 | 4,903.00 | 4,903.00 | 4,903.00 | 4,586.22 | 0 |
| 2024-01-09 | 4,903.00 | 4,903.00 | 4,903.00 | 4,903.00 | 4,586.22 | 21 |
| 2024-01-08 | 4,986.97 | 4,986.97 | 4,986.97 | 4,986.97 | 4,664.76 | 0 |
| 2024-01-05 | 4,986.97 | 4,986.97 | 4,986.97 | 4,986.97 | 4,664.76 | 0 |
| 2024-01-04 | 4,986.97 | 4,986.97 | 4,986.97 | 4,986.97 | 4,664.76 | 1,025 |
| 2024-01-03 | 5,018.02 | 5,018.02 | 5,015.00 | 5,015.82 | 4,691.75 | 36 |
| 2024-01-02 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 4,690.98 | 0 |
| 2023-12-29 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 4,690.98 | 0 |
| 2023-12-28 | 5,000.00 | 5,015.00 | 4,999.99 | 5,015.00 | 4,690.98 | 25 |
| 2023-12-27 | 4,975.00 | 4,975.00 | 4,973.23 | 4,973.23 | 4,651.91 | 119 |
| 2023-12-26 | 4,947.90 | 4,947.90 | 4,947.90 | 4,947.90 | 4,628.22 | 0 |
| 2023-12-22 | 4,947.90 | 4,947.90 | 4,947.90 | 4,947.90 | 4,628.22 | 234 |
| 2023-12-21 | 4,979.01 | 4,979.01 | 4,979.01 | 4,979.01 | 4,657.32 | 0 |
| 2023-12-20 | 4,979.01 | 4,979.01 | 4,979.01 | 4,979.01 | 4,657.32 | 0 |
| 2023-12-19 | 4,979.01 | 4,979.01 | 4,979.01 | 4,979.01 | 4,657.32 | 0 |
| 2023-12-18 | 4,979.01 | 4,979.01 | 4,979.01 | 4,979.01 | 4,657.32 | 623 |
| 2023-12-15 | 5,024.00 | 5,024.00 | 5,024.00 | 5,024.00 | 4,699.40 | 177 |
| 2023-12-14 | 5,024.55 | 5,024.55 | 5,024.00 | 5,024.00 | 4,699.40 | 40 |
| 2023-12-13 | 5,084.02 | 5,086.00 | 5,024.55 | 5,024.55 | 4,699.91 | 283 |
| 2023-12-11 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,639.53 | 0 |
| 2023-12-08 | 4,925.25 | 5,108.49 | 4,925.25 | 4,960.00 | 4,639.53 | 94 |
| 2023-12-07 | 4,925.25 | 4,925.25 | 4,925.25 | 4,925.25 | 4,607.03 | 0 |
| 2023-12-06 | 4,925.25 | 4,925.25 | 4,925.25 | 4,925.25 | 4,607.03 | 0 |
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.