McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 5,121.80 | 5,121.80 | 5,064.09 | 5,064.09 | 4,555.14 | 2,714 |
| 2022-04-07 | 5,090.00 | 5,129.00 | 5,088.00 | 5,129.00 | 4,613.53 | 3,616 |
| 2022-04-06 | 5,014.79 | 5,133.99 | 4,970.01 | 5,065.00 | 4,555.96 | 531 |
| 2022-04-05 | 4,965.69 | 4,995.00 | 4,950.00 | 4,963.00 | 4,464.21 | 679 |
| 2022-04-04 | 4,870.79 | 4,873.55 | 4,870.79 | 4,873.55 | 4,383.75 | 338 |
| 2022-04-01 | 4,880.00 | 4,923.64 | 4,880.00 | 4,923.64 | 4,428.81 | 43 |
| 2022-03-31 | 5,068.79 | 5,068.79 | 4,956.00 | 4,956.00 | 4,457.92 | 59 |
| 2022-03-30 | 4,945.00 | 4,945.00 | 4,943.85 | 4,943.85 | 4,446.99 | 185 |
| 2022-03-29 | 4,954.99 | 4,954.99 | 4,940.00 | 4,945.00 | 4,448.02 | 764 |
| 2022-03-28 | 4,835.00 | 4,906.00 | 4,831.00 | 4,906.00 | 4,412.94 | 28 |
| 2022-03-25 | 4,902.19 | 4,902.19 | 4,850.00 | 4,850.00 | 4,362.57 | 69 |
| 2022-03-24 | 4,798.00 | 4,840.00 | 4,784.17 | 4,832.70 | 4,347.01 | 1,244 |
| 2022-03-23 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | 4,287.01 | 21 |
| 2022-03-22 | 4,825.00 | 4,829.35 | 4,815.00 | 4,829.35 | 4,344.00 | 8,170 |
| 2022-03-18 | 4,870.44 | 4,870.44 | 4,870.44 | 4,870.44 | 4,380.96 | 5 |
| 2022-03-17 | 4,800.00 | 4,844.77 | 4,800.00 | 4,844.77 | 4,357.87 | 347 |
| 2022-03-16 | 4,895.00 | 4,895.00 | 4,890.00 | 4,890.00 | 4,398.55 | 755 |
| 2022-03-15 | 4,784.00 | 4,785.01 | 4,784.00 | 4,785.01 | 4,304.11 | 39 |
| 2022-03-14 | 4,762.50 | 4,769.99 | 4,714.00 | 4,769.99 | 4,290.60 | 1,272 |
| 2022-03-11 | 4,730.00 | 4,800.00 | 4,730.00 | 4,758.85 | 4,280.58 | 1,803 |
| 2022-03-10 | 4,600.00 | 4,610.00 | 4,575.00 | 4,610.00 | 4,146.69 | 950 |
| 2022-03-09 | 4,738.87 | 4,738.87 | 4,664.00 | 4,670.00 | 4,200.66 | 192 |
| 2022-03-08 | 4,700.00 | 4,880.00 | 4,700.00 | 4,778.77 | 4,298.50 | 4,170 |
| 2022-03-07 | 4,788.69 | 4,810.00 | 4,788.01 | 4,795.00 | 4,313.10 | 246 |
| 2022-03-04 | 4,922.00 | 4,924.00 | 4,920.01 | 4,924.00 | 4,429.13 | 335 |
| 2022-03-03 | 4,920.00 | 4,920.00 | 4,915.00 | 4,915.00 | 4,421.04 | 825 |
| 2022-03-02 | 4,899.99 | 5,100.00 | 4,899.99 | 4,947.96 | 4,450.68 | 71 |
| 2022-03-01 | 4,999.59 | 4,999.59 | 4,999.59 | 4,999.59 | 4,497.13 | 25 |
| 2022-02-28 | 5,090.39 | 5,090.39 | 5,090.39 | 5,090.39 | 4,578.80 | 18 |
| 2022-02-25 | 5,062.00 | 5,075.00 | 5,062.00 | 5,075.00 | 4,539.59 | 1,424 |
| 2022-02-24 | 4,970.00 | 4,975.00 | 4,970.00 | 4,975.00 | 4,450.14 | 23 |
| 2022-02-23 | 5,107.50 | 5,107.50 | 5,107.50 | 5,107.50 | 4,568.67 | 0 |
| 2022-02-22 | 5,100.00 | 5,140.00 | 5,100.00 | 5,107.50 | 4,568.67 | 826 |
| 2022-02-21 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 4,548.54 | 0 |
| 2022-02-18 | 5,080.00 | 5,095.21 | 5,080.00 | 5,085.00 | 4,548.54 | 268 |
| 2022-02-17 | 5,113.00 | 5,113.00 | 5,100.00 | 5,100.00 | 4,561.96 | 116 |
| 2022-02-16 | 5,216.39 | 5,216.39 | 5,141.01 | 5,141.01 | 4,598.64 | 756 |
| 2022-02-15 | 5,201.60 | 5,201.60 | 5,185.79 | 5,185.79 | 4,638.70 | 1,298 |
| 2022-02-14 | 5,183.09 | 5,183.09 | 5,167.00 | 5,167.00 | 4,621.89 | 2,629 |
| 2022-02-11 | 5,250.00 | 5,250.00 | 5,225.00 | 5,240.00 | 4,687.19 | 725 |
| 2022-02-10 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 4,763.22 | 19 |
| 2022-02-09 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 4,794.53 | 0 |
| 2022-02-08 | 5,370.97 | 5,378.00 | 5,360.00 | 5,360.00 | 4,794.53 | 92 |
| 2022-02-04 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 4,973.43 | 0 |
| 2022-02-03 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 4,973.43 | 14 |
| 2022-02-02 | 5,312.25 | 5,312.25 | 5,312.25 | 5,312.25 | 4,751.81 | 0 |
| 2022-02-01 | 5,250.00 | 5,312.25 | 5,250.00 | 5,312.25 | 4,751.81 | 491 |
| 2022-01-31 | 5,315.24 | 5,315.24 | 5,305.00 | 5,305.00 | 4,745.33 | 61 |
| 2022-01-28 | 5,275.00 | 5,350.00 | 5,275.00 | 5,350.00 | 4,785.58 | 2,001 |
| 2022-01-27 | 5,159.00 | 5,184.00 | 5,159.00 | 5,184.00 | 4,637.09 | 262 |
| 2022-01-26 | 5,230.00 | 5,240.00 | 5,181.19 | 5,181.19 | 4,634.58 | 515 |
| 2022-01-25 | 5,175.00 | 5,175.00 | 5,155.00 | 5,155.00 | 4,611.15 | 40 |
| 2022-01-24 | 5,179.22 | 5,179.22 | 5,175.00 | 5,175.00 | 4,629.04 | 42 |
| 2022-01-21 | 5,227.79 | 5,227.79 | 5,227.79 | 5,227.79 | 4,676.27 | 183 |
| 2022-01-20 | 5,275.00 | 5,276.00 | 5,200.00 | 5,200.00 | 4,651.41 | 229 |
| 2022-01-19 | 5,263.74 | 5,263.74 | 5,263.74 | 5,263.74 | 4,708.42 | 0 |
| 2022-01-18 | 5,263.74 | 5,263.74 | 5,263.74 | 5,263.74 | 4,708.42 | 8 |
| 2022-01-17 | 5,263.74 | 5,263.74 | 5,263.74 | 5,263.74 | 4,708.42 | 0 |
| 2022-01-14 | 5,300.00 | 5,400.00 | 5,181.60 | 5,263.74 | 4,708.42 | 435 |
| 2022-01-13 | 5,342.20 | 5,342.20 | 5,342.00 | 5,342.00 | 4,778.43 | 32 |
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.