McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 5,199.99 | 5,199.99 | 5,198.99 | 5,198.99 | 4,702.41 | 34 |
| 2022-07-04 | 4,950.01 | 4,950.01 | 4,950.01 | 4,950.01 | 4,477.21 | 0 |
| 2022-07-01 | 4,950.01 | 4,950.01 | 4,950.01 | 4,950.01 | 4,477.21 | 0 |
| 2022-06-30 | 4,950.01 | 4,950.01 | 4,950.01 | 4,950.01 | 4,477.21 | 232 |
| 2022-06-29 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,495.29 | 12 |
| 2022-06-28 | 4,885.00 | 4,900.00 | 4,885.00 | 4,900.00 | 4,431.98 | 132 |
| 2022-06-27 | 4,846.21 | 4,931.00 | 4,846.21 | 4,931.00 | 4,460.02 | 26 |
| 2022-06-24 | 4,900.00 | 4,991.99 | 4,900.00 | 4,991.99 | 4,515.18 | 36 |
| 2022-06-23 | 4,823.68 | 4,853.00 | 4,823.68 | 4,853.00 | 4,389.47 | 186 |
| 2022-06-22 | 5,124.00 | 5,124.00 | 5,124.00 | 5,124.00 | 4,634.58 | 0 |
| 2022-06-21 | 5,124.00 | 5,124.00 | 5,124.00 | 5,124.00 | 4,634.58 | 20 |
| 2022-06-20 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,305.35 | 0 |
| 2022-06-17 | 4,800.00 | 4,800.00 | 4,760.00 | 4,760.00 | 4,305.35 | 104 |
| 2022-06-16 | 4,863.98 | 4,863.98 | 4,863.98 | 4,863.98 | 4,399.40 | 0 |
| 2022-06-15 | 4,945.00 | 4,945.00 | 4,863.98 | 4,863.98 | 4,399.40 | 3,636 |
| 2022-06-14 | 4,950.00 | 4,950.00 | 4,880.00 | 4,935.00 | 4,463.63 | 51 |
| 2022-06-13 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,413.89 | 1,077 |
| 2022-06-10 | 4,752.30 | 4,752.30 | 4,752.30 | 4,752.30 | 4,298.38 | 40 |
| 2022-06-09 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,431.98 | 0 |
| 2022-06-08 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,431.98 | 0 |
| 2022-06-07 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,431.98 | 0 |
| 2022-06-06 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,431.98 | 22 |
| 2022-06-03 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,431.98 | 0 |
| 2022-06-02 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,407.55 | 0 |
| 2022-06-01 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,407.55 | 10 |
| 2022-05-31 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,430.03 | 0 |
| 2022-05-30 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,430.03 | 0 |
| 2022-05-27 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,430.03 | 956 |
| 2022-05-26 | 4,907.31 | 4,907.31 | 4,907.31 | 4,907.31 | 4,414.12 | 100 |
| 2022-05-25 | 4,850.00 | 4,860.00 | 4,840.00 | 4,842.56 | 4,355.88 | 4,193 |
| 2022-05-24 | 4,857.00 | 4,857.00 | 4,857.00 | 4,857.00 | 4,368.87 | 24 |
| 2022-05-23 | 4,714.00 | 4,733.00 | 4,714.00 | 4,733.00 | 4,257.33 | 87 |
| 2022-05-20 | 4,600.00 | 4,614.99 | 4,600.00 | 4,614.99 | 4,151.18 | 14 |
| 2022-05-19 | 4,630.68 | 4,630.68 | 4,630.68 | 4,630.68 | 4,165.29 | 0 |
| 2022-05-18 | 4,676.55 | 4,693.00 | 4,630.68 | 4,630.68 | 4,165.29 | 156 |
| 2022-05-17 | 4,900.00 | 4,900.00 | 4,805.17 | 4,805.17 | 4,322.25 | 1,322 |
| 2022-05-16 | 4,873.35 | 4,919.99 | 4,873.35 | 4,919.99 | 4,425.53 | 7,800 |
| 2022-05-13 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 4,400.35 | 18 |
| 2022-05-12 | 4,974.00 | 4,980.45 | 4,885.01 | 4,885.01 | 4,394.06 | 167 |
| 2022-05-11 | 4,960.00 | 4,968.43 | 4,960.00 | 4,968.43 | 4,469.10 | 805 |
| 2022-05-10 | 4,984.23 | 5,018.95 | 4,984.23 | 5,018.95 | 4,514.54 | 134 |
| 2022-05-09 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,542.47 | 0 |
| 2022-05-06 | 5,048.55 | 5,050.00 | 4,993.77 | 5,050.00 | 4,542.47 | 247 |
| 2022-05-05 | 5,056.61 | 5,056.61 | 5,056.61 | 5,056.61 | 4,548.42 | 78 |
| 2022-05-04 | 5,021.23 | 5,021.23 | 5,021.23 | 5,021.23 | 4,516.59 | 36 |
| 2022-05-03 | 4,990.00 | 4,990.00 | 4,945.00 | 4,945.54 | 4,448.51 | 101 |
| 2022-05-02 | 5,198.99 | 5,198.99 | 5,198.99 | 5,198.99 | 4,676.49 | 0 |
| 2022-04-29 | 5,198.99 | 5,198.99 | 5,198.99 | 5,198.99 | 4,676.49 | 58 |
| 2022-04-28 | 5,186.15 | 5,186.15 | 5,186.15 | 5,186.15 | 4,664.94 | 35 |
| 2022-04-27 | 5,073.71 | 5,073.71 | 5,073.71 | 5,073.71 | 4,563.80 | 6 |
| 2022-04-26 | 5,074.06 | 5,074.06 | 5,070.00 | 5,070.00 | 4,560.46 | 166 |
| 2022-04-25 | 5,057.00 | 5,061.71 | 5,000.41 | 5,061.71 | 4,553.00 | 2,209 |
| 2022-04-22 | 5,150.01 | 5,155.00 | 5,100.00 | 5,100.00 | 4,587.44 | 242 |
| 2022-04-21 | 5,178.99 | 5,205.00 | 5,150.00 | 5,150.00 | 4,632.42 | 108 |
| 2022-04-20 | 5,194.27 | 5,194.27 | 5,119.00 | 5,119.00 | 4,604.54 | 266 |
| 2022-04-19 | 5,130.00 | 5,140.00 | 5,130.00 | 5,140.00 | 4,623.42 | 360 |
| 2022-04-18 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,470.51 | 20 |
| 2022-04-13 | 4,898.01 | 4,962.00 | 4,898.01 | 4,962.00 | 4,463.31 | 290 |
| 2022-04-12 | 5,064.09 | 5,064.09 | 5,064.09 | 5,064.09 | 4,555.14 | 0 |
| 2022-04-11 | 5,064.09 | 5,064.09 | 5,064.09 | 5,064.09 | 4,555.14 | 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.