McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-22 | 5,007.14 | 5,007.14 | 5,007.14 | 5,007.14 | 4,605.98 | 16 |
| 2023-03-21 | 5,030.06 | 5,030.06 | 5,030.06 | 5,030.06 | 4,627.06 | 16 |
| 2023-03-17 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,783.38 | 8 |
| 2023-03-16 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,594.81 | 0 |
| 2023-03-15 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,594.81 | 5 |
| 2023-03-14 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,516.62 | 35 |
| 2023-03-13 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,452.23 | 0 |
| 2023-03-10 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,452.23 | 11 |
| 2023-03-09 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,599.41 | 20 |
| 2023-03-08 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,401.63 | 0 |
| 2023-03-07 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,401.63 | 0 |
| 2023-03-06 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,401.63 | 0 |
| 2023-03-03 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,401.63 | 14 |
| 2023-03-02 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,401.63 | 0 |
| 2023-03-01 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,401.63 | 12 |
| 2023-02-28 | 4,849.94 | 4,849.94 | 4,849.94 | 4,849.94 | 4,461.37 | 0 |
| 2023-02-27 | 4,849.94 | 4,849.94 | 4,849.94 | 4,849.94 | 4,435.75 | 0 |
| 2023-02-24 | 4,849.94 | 4,849.94 | 4,849.94 | 4,849.94 | 4,435.75 | 400 |
| 2023-02-23 | 4,889.11 | 4,889.11 | 4,889.11 | 4,889.11 | 4,471.57 | 13 |
| 2023-02-22 | 4,939.82 | 4,939.82 | 4,939.82 | 4,939.82 | 4,517.95 | 276 |
| 2023-02-21 | 4,914.26 | 4,914.26 | 4,914.26 | 4,914.26 | 4,494.58 | 0 |
| 2023-02-20 | 4,914.26 | 4,914.26 | 4,914.26 | 4,914.26 | 4,494.58 | 0 |
| 2023-02-17 | 4,914.26 | 4,914.26 | 4,914.26 | 4,914.26 | 4,494.58 | 166 |
| 2023-02-16 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,522.69 | 6 |
| 2023-02-15 | 4,939.75 | 4,939.75 | 4,939.75 | 4,939.75 | 4,517.89 | 0 |
| 2023-02-14 | 4,955.00 | 4,955.00 | 4,939.75 | 4,939.75 | 4,517.89 | 54 |
| 2023-02-13 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 4,531.84 | 74 |
| 2023-02-10 | 4,901.15 | 4,901.15 | 4,901.15 | 4,901.15 | 4,482.58 | 0 |
| 2023-02-09 | 4,901.15 | 4,901.15 | 4,901.15 | 4,901.15 | 4,482.58 | 1,297 |
| 2023-02-08 | 5,032.01 | 5,032.01 | 5,032.01 | 5,032.01 | 4,602.27 | 15 |
| 2023-02-07 | 5,040.00 | 5,040.00 | 5,032.00 | 5,032.00 | 4,602.26 | 167 |
| 2023-02-03 | 4,991.00 | 4,992.00 | 4,991.00 | 4,992.00 | 4,565.68 | 148 |
| 2023-02-02 | 4,900.00 | 4,910.00 | 4,900.00 | 4,900.25 | 4,481.76 | 572 |
| 2023-02-01 | 4,953.00 | 4,953.00 | 4,952.00 | 4,952.00 | 4,529.09 | 94 |
| 2023-01-31 | 4,966.00 | 4,986.00 | 4,966.00 | 4,986.00 | 4,560.19 | 304 |
| 2023-01-30 | 5,093.01 | 5,095.00 | 5,087.00 | 5,087.00 | 4,652.56 | 158 |
| 2023-01-27 | 5,149.50 | 5,149.50 | 5,149.50 | 5,149.50 | 4,709.73 | 0 |
| 2023-01-26 | 5,149.50 | 5,149.50 | 5,149.50 | 5,149.50 | 4,709.73 | 35 |
| 2023-01-25 | 5,049.33 | 5,049.33 | 5,049.33 | 5,049.33 | 4,618.11 | 0 |
| 2023-01-24 | 5,049.33 | 5,049.33 | 5,049.33 | 5,049.33 | 4,618.11 | 0 |
| 2023-01-23 | 5,049.33 | 5,049.33 | 5,049.33 | 5,049.33 | 4,618.11 | 0 |
| 2023-01-20 | 5,049.33 | 5,049.33 | 5,049.33 | 5,049.33 | 4,618.11 | 0 |
| 2023-01-19 | 5,049.33 | 5,049.33 | 5,049.33 | 5,049.33 | 4,618.11 | 46 |
| 2023-01-18 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 4,691.89 | 0 |
| 2023-01-17 | 5,143.20 | 5,143.20 | 5,130.00 | 5,130.00 | 4,691.89 | 2,170 |
| 2023-01-16 | 5,077.00 | 5,077.00 | 5,077.00 | 5,077.00 | 4,643.42 | 0 |
| 2023-01-13 | 5,077.00 | 5,077.00 | 5,077.00 | 5,077.00 | 4,643.42 | 0 |
| 2023-01-12 | 5,077.00 | 5,077.00 | 5,077.00 | 5,077.00 | 4,643.42 | 0 |
| 2023-01-11 | 5,077.00 | 5,077.00 | 5,077.00 | 5,077.00 | 4,643.42 | 0 |
| 2023-01-10 | 5,077.00 | 5,077.00 | 5,077.00 | 5,077.00 | 4,643.42 | 0 |
| 2023-01-09 | 5,077.00 | 5,077.00 | 5,077.00 | 5,077.00 | 4,643.42 | 0 |
| 2023-01-06 | 5,077.00 | 5,077.00 | 5,077.00 | 5,077.00 | 4,643.42 | 5 |
| 2023-01-05 | 5,068.00 | 5,068.00 | 5,068.00 | 5,068.00 | 4,635.19 | 0 |
| 2023-01-04 | 5,068.00 | 5,068.00 | 5,068.00 | 5,068.00 | 4,635.19 | 0 |
| 2023-01-03 | 5,085.00 | 5,117.00 | 5,068.00 | 5,068.00 | 4,635.19 | 828 |
| 2023-01-02 | 5,115.00 | 5,115.00 | 5,090.00 | 5,090.00 | 4,655.31 | 67 |
| 2022-12-30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,664.45 | 10 |
| 2022-12-29 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 4,754.08 | 11 |
| 2022-12-28 | 5,197.35 | 5,197.35 | 5,197.35 | 5,197.35 | 4,753.49 | 0 |
| 2022-12-27 | 5,200.00 | 5,200.00 | 5,197.35 | 5,197.35 | 4,753.49 | 218 |
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.