McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,347.05 | 51 |
| 2022-09-27 | 4,899.99 | 4,899.99 | 4,841.07 | 4,841.07 | 4,402.59 | 1,811 |
| 2022-09-26 | 4,943.98 | 4,943.98 | 4,943.98 | 4,943.98 | 4,496.18 | 0 |
| 2022-09-23 | 4,940.00 | 4,943.98 | 4,940.00 | 4,943.98 | 4,496.18 | 803 |
| 2022-09-22 | 5,112.00 | 5,112.00 | 5,112.00 | 5,112.00 | 4,648.98 | 0 |
| 2022-09-21 | 5,112.00 | 5,112.00 | 5,112.00 | 5,112.00 | 4,648.98 | 100 |
| 2022-09-20 | 5,088.80 | 5,088.80 | 5,088.80 | 5,088.80 | 4,627.88 | 0 |
| 2022-09-19 | 5,088.80 | 5,088.80 | 5,088.80 | 5,088.80 | 4,627.88 | 0 |
| 2022-09-15 | 5,088.80 | 5,088.80 | 5,088.80 | 5,088.80 | 4,627.88 | 28 |
| 2022-09-14 | 5,134.63 | 5,134.63 | 5,134.63 | 5,134.63 | 4,669.56 | 0 |
| 2022-09-13 | 5,163.08 | 5,163.08 | 5,134.63 | 5,134.63 | 4,669.56 | 195 |
| 2022-09-12 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 4,701.72 | 5 |
| 2022-09-09 | 5,155.00 | 5,175.22 | 5,111.81 | 5,175.22 | 4,706.47 | 1,331 |
| 2022-09-08 | 5,111.11 | 5,111.11 | 5,111.11 | 5,111.11 | 4,648.17 | 12 |
| 2022-09-07 | 5,096.66 | 5,096.66 | 5,096.66 | 5,096.66 | 4,635.03 | 0 |
| 2022-09-06 | 5,096.66 | 5,096.66 | 5,096.66 | 5,096.66 | 4,635.03 | 0 |
| 2022-09-05 | 5,096.66 | 5,096.66 | 5,096.66 | 5,096.66 | 4,635.03 | 0 |
| 2022-09-02 | 4,800.64 | 5,100.00 | 4,800.64 | 5,096.66 | 4,635.03 | 3,408 |
| 2022-09-01 | 5,081.00 | 5,161.98 | 5,081.00 | 5,161.98 | 4,694.43 | 938 |
| 2022-08-31 | 5,081.40 | 5,081.40 | 5,081.40 | 5,081.40 | 4,621.15 | 5 |
| 2022-08-30 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 4,621.92 | 0 |
| 2022-08-29 | 5,165.00 | 5,165.00 | 5,110.00 | 5,110.00 | 4,621.92 | 30 |
| 2022-08-26 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 4,671.66 | 6 |
| 2022-08-25 | 5,274.80 | 5,274.80 | 5,274.80 | 5,274.80 | 4,770.98 | 0 |
| 2022-08-24 | 5,274.80 | 5,274.80 | 5,274.80 | 5,274.80 | 4,770.98 | 0 |
| 2022-08-23 | 5,274.80 | 5,274.80 | 5,274.80 | 5,274.80 | 4,770.98 | 7 |
| 2022-08-22 | 5,300.98 | 5,300.98 | 5,300.98 | 5,300.98 | 4,794.66 | 0 |
| 2022-08-19 | 5,300.98 | 5,300.98 | 5,300.98 | 5,300.98 | 4,794.66 | 0 |
| 2022-08-18 | 5,300.98 | 5,300.98 | 5,300.98 | 5,300.98 | 4,794.66 | 0 |
| 2022-08-17 | 5,300.98 | 5,300.98 | 5,300.98 | 5,300.98 | 4,794.66 | 0 |
| 2022-08-16 | 5,300.98 | 5,300.98 | 5,300.98 | 5,300.98 | 4,794.66 | 600 |
| 2022-08-15 | 5,133.61 | 5,133.61 | 5,133.61 | 5,133.61 | 4,643.27 | 0 |
| 2022-08-12 | 5,188.63 | 5,188.63 | 5,133.61 | 5,133.61 | 4,643.27 | 405 |
| 2022-08-11 | 5,300.00 | 5,364.00 | 5,300.00 | 5,364.00 | 4,851.66 | 24 |
| 2022-08-10 | 5,217.00 | 5,217.00 | 5,217.00 | 5,217.00 | 4,718.70 | 15 |
| 2022-08-09 | 5,245.50 | 5,245.50 | 5,245.50 | 5,245.50 | 4,744.48 | 0 |
| 2022-08-08 | 5,245.50 | 5,245.50 | 5,245.50 | 5,245.50 | 4,744.48 | 35 |
| 2022-08-05 | 5,362.48 | 5,362.48 | 5,362.48 | 5,362.48 | 4,850.28 | 0 |
| 2022-08-04 | 5,260.00 | 5,362.48 | 5,260.00 | 5,362.48 | 4,850.28 | 110 |
| 2022-08-03 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,884.22 | 16 |
| 2022-08-02 | 5,338.06 | 5,445.00 | 5,338.06 | 5,444.00 | 4,924.02 | 912 |
| 2022-08-01 | 5,338.04 | 5,338.04 | 5,338.04 | 5,338.04 | 4,828.18 | 19 |
| 2022-07-29 | 5,350.00 | 5,360.90 | 5,350.00 | 5,360.90 | 4,848.85 | 1,840 |
| 2022-07-28 | 5,282.19 | 5,372.08 | 5,282.19 | 5,338.00 | 4,828.14 | 165 |
| 2022-07-27 | 5,279.39 | 5,279.39 | 5,279.39 | 5,279.39 | 4,775.13 | 23 |
| 2022-07-26 | 5,212.49 | 5,259.16 | 5,212.49 | 5,259.16 | 4,756.83 | 1,719 |
| 2022-07-25 | 5,201.00 | 5,201.00 | 5,201.00 | 5,201.00 | 4,704.23 | 0 |
| 2022-07-22 | 5,201.00 | 5,201.00 | 5,201.00 | 5,201.00 | 4,704.23 | 0 |
| 2022-07-21 | 5,201.00 | 5,201.00 | 5,201.00 | 5,201.00 | 4,704.23 | 0 |
| 2022-07-20 | 5,201.00 | 5,201.00 | 5,201.00 | 5,201.00 | 4,704.23 | 0 |
| 2022-07-19 | 5,201.00 | 5,201.00 | 5,201.00 | 5,201.00 | 4,704.23 | 380 |
| 2022-07-18 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 4,784.73 | 0 |
| 2022-07-15 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 4,784.73 | 20 |
| 2022-07-14 | 5,286.00 | 5,286.00 | 5,286.00 | 5,286.00 | 4,781.11 | 0 |
| 2022-07-13 | 5,286.00 | 5,286.00 | 5,286.00 | 5,286.00 | 4,781.11 | 0 |
| 2022-07-12 | 5,286.00 | 5,286.00 | 5,286.00 | 5,286.00 | 4,781.11 | 51 |
| 2022-07-11 | 5,411.00 | 5,411.00 | 5,411.00 | 5,411.00 | 4,894.17 | 8 |
| 2022-07-08 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 4,692.47 | 0 |
| 2022-07-07 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 4,692.47 | 10 |
| 2022-07-06 | 5,200.00 | 5,249.99 | 5,200.00 | 5,202.00 | 4,705.13 | 475 |
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.