McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5,471.00 | 5,471.00 | 5,471.00 | 5,471.00 | 5,333.76 | 10 |
| 2025-10-31 | 5,546.50 | 5,555.19 | 5,539.00 | 5,554.01 | 5,414.69 | 3,067 |
| 2025-10-30 | 5,595.50 | 5,595.50 | 5,595.50 | 5,595.50 | 5,455.14 | 304 |
| 2025-10-29 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,459.52 | 7 |
| 2025-10-28 | 5,698.00 | 5,698.00 | 5,698.00 | 5,698.00 | 5,555.06 | 24 |
| 2025-10-27 | 5,651.83 | 5,699.99 | 5,651.83 | 5,699.99 | 5,557.01 | 178 |
| 2025-10-24 | 5,615.35 | 5,615.35 | 5,615.35 | 5,615.35 | 5,474.49 | 198 |
| 2025-10-23 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,576.51 | 0 |
| 2025-10-22 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,576.51 | 5 |
| 2025-10-21 | 5,662.00 | 5,662.00 | 5,662.00 | 5,662.00 | 5,519.97 | 7 |
| 2025-10-20 | 5,660.00 | 5,670.00 | 5,660.00 | 5,670.00 | 5,527.77 | 31 |
| 2025-10-17 | 5,675.55 | 5,675.55 | 5,675.55 | 5,675.55 | 5,533.18 | 352 |
| 2025-10-16 | 5,658.31 | 5,658.31 | 5,658.31 | 5,658.31 | 5,516.37 | 0 |
| 2025-10-15 | 5,658.31 | 5,658.31 | 5,658.31 | 5,658.31 | 5,516.37 | 10 |
| 2025-10-14 | 5,632.50 | 5,646.00 | 5,620.61 | 5,627.00 | 5,485.85 | 829 |
| 2025-10-13 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,410.78 | 0 |
| 2025-10-10 | 5,390.01 | 5,550.00 | 5,390.01 | 5,550.00 | 5,410.78 | 1,628 |
| 2025-10-09 | 5,419.00 | 5,421.60 | 5,419.00 | 5,421.60 | 5,285.60 | 60 |
| 2025-10-08 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,264.54 | 104 |
| 2025-10-07 | 5,467.99 | 5,467.99 | 5,467.99 | 5,467.99 | 5,330.83 | 23 |
| 2025-10-06 | 5,528.00 | 5,528.00 | 5,528.00 | 5,528.00 | 5,389.33 | 0 |
| 2025-10-03 | 5,528.00 | 5,528.00 | 5,528.00 | 5,528.00 | 5,389.33 | 79 |
| 2025-10-02 | 5,521.00 | 5,574.00 | 5,521.00 | 5,556.00 | 5,416.63 | 5,987 |
| 2025-10-01 | 5,510.00 | 5,510.00 | 5,487.00 | 5,487.00 | 5,349.36 | 57 |
| 2025-09-30 | 5,550.99 | 5,570.00 | 5,550.99 | 5,570.00 | 5,430.28 | 33 |
| 2025-09-29 | 5,531.99 | 5,531.99 | 5,531.99 | 5,531.99 | 5,393.22 | 0 |
| 2025-09-26 | 5,531.99 | 5,531.99 | 5,531.99 | 5,531.99 | 5,393.22 | 0 |
| 2025-09-25 | 5,531.99 | 5,531.99 | 5,531.99 | 5,531.99 | 5,393.22 | 0 |
| 2025-09-24 | 5,531.99 | 5,531.99 | 5,531.99 | 5,531.99 | 5,393.22 | 0 |
| 2025-09-23 | 5,531.99 | 5,531.99 | 5,531.99 | 5,531.99 | 5,393.22 | 1,155 |
| 2025-09-22 | 5,561.00 | 5,601.88 | 5,561.00 | 5,570.00 | 5,430.28 | 136 |
| 2025-09-19 | 5,538.00 | 5,538.00 | 5,510.31 | 5,510.31 | 5,372.08 | 43 |
| 2025-09-18 | 5,487.24 | 5,522.86 | 5,487.24 | 5,515.50 | 5,377.14 | 519 |
| 2025-09-17 | 5,580.01 | 5,580.01 | 5,580.01 | 5,580.01 | 5,440.03 | 0 |
| 2025-09-15 | 5,547.00 | 5,580.01 | 5,547.00 | 5,580.01 | 5,440.03 | 703 |
| 2025-09-12 | 5,743.38 | 5,743.38 | 5,743.38 | 5,743.38 | 5,599.31 | 9 |
| 2025-09-11 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,542.39 | 13 |
| 2025-09-10 | 5,824.99 | 5,824.99 | 5,673.00 | 5,673.00 | 5,530.69 | 1,017 |
| 2025-09-09 | 5,826.00 | 5,855.14 | 5,826.00 | 5,843.00 | 5,696.43 | 126 |
| 2025-09-08 | 5,891.86 | 5,891.86 | 5,891.86 | 5,891.86 | 5,744.06 | 0 |
| 2025-09-05 | 5,891.86 | 5,891.86 | 5,891.86 | 5,891.86 | 5,744.06 | 120 |
| 2025-09-04 | 5,960.00 | 5,980.00 | 5,950.00 | 5,950.00 | 5,800.74 | 24 |
| 2025-09-03 | 5,907.00 | 5,918.95 | 5,907.00 | 5,918.95 | 5,770.47 | 2,714 |
| 2025-09-02 | 5,803.05 | 5,803.05 | 5,803.05 | 5,803.05 | 5,657.48 | 0 |
| 2025-09-01 | 5,803.05 | 5,803.05 | 5,803.05 | 5,803.05 | 5,625.15 | 0 |
| 2025-08-29 | 5,803.05 | 5,803.05 | 5,803.05 | 5,803.05 | 5,625.15 | 42 |
| 2025-08-28 | 5,803.04 | 5,803.04 | 5,803.04 | 5,803.04 | 5,625.14 | 37 |
| 2025-08-27 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,670.66 | 0 |
| 2025-08-26 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,670.66 | 0 |
| 2025-08-25 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,670.66 | 0 |
| 2025-08-22 | 5,869.00 | 5,869.00 | 5,850.00 | 5,850.00 | 5,670.66 | 421 |
| 2025-08-21 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | 5,691.98 | 10 |
| 2025-08-20 | 5,881.00 | 5,918.00 | 5,881.00 | 5,895.00 | 5,714.28 | 1,682 |
| 2025-08-19 | 5,878.00 | 5,880.00 | 5,878.00 | 5,880.00 | 5,699.74 | 18 |
| 2025-08-18 | 5,798.00 | 5,798.00 | 5,785.00 | 5,785.00 | 5,607.65 | 6,051 |
| 2025-08-15 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,583.42 | 17 |
| 2025-08-14 | 5,686.31 | 5,810.00 | 5,686.31 | 5,810.00 | 5,631.88 | 20,190 |
| 2025-08-13 | 5,686.31 | 5,686.31 | 5,686.31 | 5,686.31 | 5,511.99 | 215 |
| 2025-08-12 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 5,520.41 | 0 |
| 2025-08-11 | 5,700.00 | 5,700.00 | 5,695.00 | 5,695.00 | 5,520.41 | 27 |
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.