McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5,306.00 | 5,306.00 | 5,306.00 | 5,306.00 | 4,746.22 | 68 |
| 2022-01-11 | 5,344.60 | 5,344.60 | 5,344.60 | 5,344.60 | 4,780.75 | 905 |
| 2022-01-10 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 4,906.34 | 17 |
| 2022-01-07 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 4,906.34 | 270 |
| 2022-01-06 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 4,897.39 | 0 |
| 2022-01-05 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 4,897.39 | 51 |
| 2022-01-04 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 4,910.81 | 0 |
| 2022-01-03 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 4,910.81 | 0 |
| 2021-12-31 | 5,450.00 | 5,490.00 | 5,450.00 | 5,490.00 | 4,910.81 | 536 |
| 2021-12-30 | 5,474.44 | 5,485.00 | 5,140.00 | 5,470.00 | 4,892.92 | 2,426 |
| 2021-12-29 | 5,540.00 | 5,540.00 | 5,500.01 | 5,500.01 | 4,919.77 | 1,155 |
| 2021-12-28 | 5,492.84 | 5,492.84 | 5,492.84 | 5,492.84 | 4,913.35 | 0 |
| 2021-12-27 | 5,492.84 | 5,492.84 | 5,492.84 | 5,492.84 | 4,913.35 | 6 |
| 2021-12-24 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 4,834.78 | 0 |
| 2021-12-23 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 4,834.78 | 0 |
| 2021-12-22 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 4,834.78 | 0 |
| 2021-12-21 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 4,834.78 | 0 |
| 2021-12-20 | 5,389.67 | 5,405.00 | 5,307.01 | 5,405.00 | 4,834.78 | 184 |
| 2021-12-17 | 5,593.00 | 5,593.00 | 5,593.00 | 5,593.00 | 5,002.95 | 0 |
| 2021-12-16 | 5,593.00 | 5,593.00 | 5,593.00 | 5,593.00 | 5,002.95 | 0 |
| 2021-12-15 | 5,562.70 | 5,593.00 | 5,562.70 | 5,593.00 | 5,002.95 | 2,105 |
| 2021-12-14 | 5,528.00 | 5,559.00 | 5,528.00 | 5,559.00 | 4,972.53 | 12,618 |
| 2021-12-13 | 5,526.18 | 5,526.18 | 5,526.18 | 5,526.18 | 4,943.18 | 10 |
| 2021-12-10 | 5,526.18 | 5,526.18 | 5,526.18 | 5,526.18 | 4,943.18 | 28 |
| 2021-12-09 | 5,465.92 | 5,511.99 | 5,465.92 | 5,500.00 | 4,919.76 | 24 |
| 2021-12-08 | 5,472.00 | 5,472.00 | 5,407.85 | 5,442.47 | 4,868.30 | 3,865 |
| 2021-12-07 | 5,447.30 | 5,473.00 | 5,447.30 | 5,470.00 | 4,892.92 | 175 |
| 2021-12-06 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 4,772.16 | 0 |
| 2021-12-03 | 5,306.37 | 5,335.00 | 5,306.37 | 5,335.00 | 4,772.16 | 40 |
| 2021-12-02 | 5,278.84 | 5,278.84 | 5,240.00 | 5,257.64 | 4,702.97 | 15 |
| 2021-12-01 | 5,235.63 | 5,325.00 | 5,235.63 | 5,282.01 | 4,724.76 | 33 |
| 2021-11-30 | 5,400.00 | 5,400.00 | 5,235.62 | 5,270.00 | 4,714.02 | 50 |
| 2021-11-29 | 5,443.00 | 5,445.00 | 5,439.91 | 5,439.91 | 4,839.48 | 8,227 |
| 2021-11-26 | 5,484.00 | 5,525.00 | 5,425.01 | 5,425.01 | 4,826.22 | 101 |
| 2021-11-25 | 5,510.00 | 5,550.00 | 5,510.00 | 5,550.00 | 4,937.42 | 15 |
| 2021-11-24 | 5,495.00 | 5,510.00 | 5,495.00 | 5,510.00 | 4,901.83 | 185 |
| 2021-11-23 | 5,400.00 | 5,433.00 | 5,400.00 | 5,428.88 | 4,829.67 | 204 |
| 2021-11-22 | 5,282.29 | 5,399.98 | 5,282.29 | 5,355.00 | 4,763.94 | 240 |
| 2021-11-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,626.05 | 19 |
| 2021-11-18 | 5,238.00 | 5,250.01 | 5,238.00 | 5,250.01 | 4,670.54 | 87 |
| 2021-11-17 | 5,205.35 | 5,248.99 | 5,194.01 | 5,228.00 | 4,650.96 | 363 |
| 2021-11-16 | 5,256.00 | 5,256.00 | 5,249.00 | 5,249.00 | 4,669.64 | 307 |
| 2021-11-12 | 5,139.00 | 5,139.00 | 5,139.00 | 5,139.00 | 4,571.78 | 0 |
| 2021-11-11 | 5,165.00 | 5,165.00 | 5,139.00 | 5,139.00 | 4,571.78 | 34 |
| 2021-11-10 | 5,163.00 | 5,186.39 | 5,163.00 | 5,163.85 | 4,593.89 | 175 |
| 2021-11-09 | 5,145.82 | 5,145.82 | 5,145.82 | 5,145.82 | 4,577.85 | 53 |
| 2021-11-08 | 5,130.01 | 5,132.48 | 5,127.00 | 5,132.48 | 4,565.98 | 659 |
| 2021-11-05 | 5,200.01 | 5,249.99 | 5,187.49 | 5,187.49 | 4,614.92 | 57 |
| 2021-11-04 | 5,150.01 | 5,299.99 | 5,150.01 | 5,231.00 | 4,653.63 | 2,197 |
| 2021-11-03 | 5,210.00 | 5,210.00 | 5,174.99 | 5,175.00 | 4,603.81 | 2,613 |
| 2021-11-01 | 5,140.00 | 5,235.00 | 5,140.00 | 5,223.76 | 4,647.19 | 139 |
| 2021-10-29 | 5,001.18 | 5,030.00 | 5,001.18 | 5,030.00 | 4,474.81 | 97 |
| 2021-10-28 | 5,000.00 | 5,000.00 | 4,990.00 | 4,996.00 | 4,444.57 | 1,638 |
| 2021-10-27 | 4,851.63 | 4,939.99 | 4,851.63 | 4,939.99 | 4,394.74 | 107 |
| 2021-10-26 | 4,800.25 | 4,800.25 | 4,780.00 | 4,799.99 | 4,270.19 | 1,787 |
| 2021-10-25 | 4,840.00 | 4,840.00 | 4,737.00 | 4,790.00 | 4,261.30 | 9,392 |
| 2021-10-22 | 4,880.00 | 4,880.00 | 4,800.00 | 4,825.00 | 4,292.44 | 441 |
| 2021-10-21 | 4,862.00 | 4,862.00 | 4,862.00 | 4,862.00 | 4,325.36 | 0 |
| 2021-10-20 | 4,900.00 | 4,900.00 | 4,862.00 | 4,862.00 | 4,325.36 | 296 |
| 2021-10-19 | 4,973.90 | 4,973.90 | 4,925.00 | 4,925.00 | 4,381.40 | 63 |
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.