McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,755.91 | 0 |
| 2022-12-23 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,755.91 | 150 |
| 2022-12-22 | 5,178.88 | 5,186.41 | 5,178.88 | 5,186.41 | 4,743.48 | 111 |
| 2022-12-21 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,801.64 | 21 |
| 2022-12-20 | 5,373.46 | 5,373.46 | 5,373.46 | 5,373.46 | 4,914.56 | 0 |
| 2022-12-19 | 5,373.46 | 5,373.46 | 5,373.46 | 5,373.46 | 4,914.56 | 0 |
| 2022-12-16 | 5,373.46 | 5,373.46 | 5,373.46 | 5,373.46 | 4,914.56 | 0 |
| 2022-12-15 | 5,373.46 | 5,373.46 | 5,373.46 | 5,373.46 | 4,914.56 | 0 |
| 2022-12-14 | 5,373.46 | 5,373.46 | 5,373.46 | 5,373.46 | 4,914.56 | 862 |
| 2022-12-13 | 5,366.50 | 5,366.50 | 5,366.50 | 5,366.50 | 4,908.19 | 8 |
| 2022-12-09 | 5,366.50 | 5,366.50 | 5,366.50 | 5,366.50 | 4,908.19 | 0 |
| 2022-12-08 | 5,365.00 | 5,368.00 | 5,365.00 | 5,366.50 | 4,908.19 | 10 |
| 2022-12-07 | 5,380.00 | 5,380.00 | 5,352.00 | 5,352.00 | 4,894.93 | 10 |
| 2022-12-06 | 5,373.00 | 5,373.00 | 5,373.00 | 5,373.00 | 4,914.14 | 0 |
| 2022-12-05 | 5,373.00 | 5,373.00 | 5,373.00 | 5,373.00 | 4,914.14 | 35 |
| 2022-12-02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,755.91 | 0 |
| 2022-12-01 | 5,220.00 | 5,220.00 | 5,200.00 | 5,200.00 | 4,755.91 | 21 |
| 2022-11-30 | 5,223.00 | 5,223.00 | 5,223.00 | 5,223.00 | 4,776.95 | 2,010 |
| 2022-11-29 | 5,205.30 | 5,205.30 | 5,205.30 | 5,205.30 | 4,733.83 | 2,428 |
| 2022-11-28 | 5,295.22 | 5,295.22 | 5,270.93 | 5,270.93 | 4,793.51 | 1,848 |
| 2022-11-25 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 4,814.49 | 0 |
| 2022-11-24 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 4,814.49 | 0 |
| 2022-11-23 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 4,814.49 | 30 |
| 2022-11-22 | 5,347.25 | 5,347.25 | 5,347.25 | 5,347.25 | 4,862.92 | 0 |
| 2022-11-18 | 5,300.00 | 5,347.25 | 5,300.00 | 5,347.25 | 4,862.92 | 202 |
| 2022-11-17 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 4,818.13 | 5,221 |
| 2022-11-16 | 5,168.77 | 5,168.77 | 5,168.77 | 5,168.77 | 4,700.61 | 0 |
| 2022-11-15 | 5,168.77 | 5,168.77 | 5,168.77 | 5,168.77 | 4,700.61 | 250 |
| 2022-11-14 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 4,829.04 | 5,720 |
| 2022-11-11 | 5,336.48 | 5,336.48 | 5,336.48 | 5,336.48 | 4,853.13 | 0 |
| 2022-11-10 | 5,336.48 | 5,336.48 | 5,336.48 | 5,336.48 | 4,853.13 | 3,756 |
| 2022-11-09 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4,956.36 | 21 |
| 2022-11-08 | 5,295.51 | 5,295.51 | 5,295.51 | 5,295.51 | 4,815.87 | 11 |
| 2022-11-07 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 4,865.42 | 0 |
| 2022-11-04 | 5,327.00 | 5,350.00 | 5,327.00 | 5,350.00 | 4,865.42 | 394 |
| 2022-11-03 | 5,387.99 | 5,387.99 | 5,387.99 | 5,387.99 | 4,899.97 | 19 |
| 2022-11-01 | 5,350.00 | 5,387.99 | 5,350.00 | 5,387.99 | 4,899.97 | 533 |
| 2022-10-31 | 5,410.00 | 5,410.00 | 5,350.00 | 5,350.00 | 4,865.42 | 47 |
| 2022-10-28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,638.06 | 0 |
| 2022-10-27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,638.06 | 0 |
| 2022-10-26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,638.06 | 0 |
| 2022-10-25 | 5,086.00 | 5,115.00 | 5,086.00 | 5,100.00 | 4,638.06 | 330 |
| 2022-10-24 | 5,099.23 | 5,099.23 | 5,099.23 | 5,099.23 | 4,637.36 | 273 |
| 2022-10-21 | 4,965.31 | 4,965.31 | 4,965.31 | 4,965.31 | 4,515.57 | 0 |
| 2022-10-20 | 4,965.31 | 4,965.31 | 4,965.31 | 4,965.31 | 4,515.57 | 0 |
| 2022-10-19 | 4,965.31 | 4,965.31 | 4,965.31 | 4,965.31 | 4,515.57 | 0 |
| 2022-10-18 | 4,965.31 | 4,965.31 | 4,965.31 | 4,965.31 | 4,515.57 | 70 |
| 2022-10-17 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 4,499.83 | 0 |
| 2022-10-14 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 4,499.83 | 0 |
| 2022-10-13 | 4,900.00 | 4,978.00 | 4,900.00 | 4,948.00 | 4,499.83 | 206 |
| 2022-10-12 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 4,332.50 | 64 |
| 2022-10-11 | 4,758.80 | 4,758.80 | 4,739.00 | 4,739.00 | 4,309.76 | 266 |
| 2022-10-10 | 4,704.80 | 4,704.80 | 4,704.80 | 4,704.80 | 4,278.66 | 1,040 |
| 2022-10-07 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,357.05 | 0 |
| 2022-10-06 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,357.05 | 0 |
| 2022-10-05 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,357.05 | 514 |
| 2022-10-04 | 4,741.48 | 4,745.99 | 4,741.48 | 4,745.99 | 4,316.12 | 1,109 |
| 2022-10-03 | 4,741.53 | 4,741.53 | 4,741.53 | 4,741.53 | 4,312.06 | 276 |
| 2022-09-30 | 4,666.00 | 4,666.00 | 4,648.22 | 4,665.00 | 4,242.47 | 62 |
| 2022-09-29 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,347.05 | 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.