McDonald's Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	6,133.00	6,177.80	6,133.00	6,177.80	5,955.09	186
2025-05-15	6,132.00	6,132.00	6,132.00	6,132.00	5,910.94	14
2025-05-14	5,952.00	5,956.00	5,952.00	5,956.00	5,741.28	2,200
2025-05-13	6,046.01	6,046.01	6,000.00	6,000.00	5,783.70	212
2025-05-12	6,045.00	6,045.00	6,045.00	6,045.00	5,827.08	7
2025-05-09	6,170.00	6,170.00	6,170.00	6,170.00	5,947.57	0
2025-05-08	6,170.00	6,170.00	6,170.00	6,170.00	5,947.57	64
2025-05-07	6,216.00	6,242.00	6,216.00	6,242.00	6,016.97	47
2025-05-06	6,240.00	6,240.00	6,240.00	6,240.00	6,015.05	24
2025-05-05	6,297.59	6,297.59	6,297.59	6,297.59	6,070.56	0
2025-05-02	6,297.59	6,297.59	6,297.59	6,297.59	6,070.56	2,218
2025-04-30	6,233.16	6,269.00	6,233.16	6,269.00	6,043.00	45
2025-04-29	6,183.00	6,183.00	6,183.00	6,183.00	5,960.10	0
2025-04-28	6,183.00	6,183.00	6,183.00	6,183.00	5,960.10	33
2025-04-25	6,182.03	6,182.03	6,182.03	6,182.03	5,959.17	376
2025-04-24	6,170.00	6,170.00	6,170.00	6,170.00	5,947.57	6
2025-04-23	6,240.00	6,245.00	6,240.00	6,245.00	6,019.87	34
2025-04-22	6,268.63	6,282.30	6,268.63	6,268.71	6,042.72	905
2025-04-21	6,137.49	6,137.49	6,137.49	6,137.49	5,916.23	10
2025-04-16	6,383.49	6,383.49	6,383.49	6,383.49	6,153.36	0
2025-04-15	6,383.49	6,383.49	6,383.49	6,383.49	6,153.36	0
2025-04-14	6,250.01	6,383.49	6,250.01	6,383.49	6,153.36	646
2025-04-11	6,232.55	6,285.00	6,232.55	6,285.00	6,058.42	41
2025-04-10	6,105.00	6,260.18	6,105.00	6,260.18	6,034.50	3,293
2025-04-09	6,251.50	6,253.10	6,094.49	6,094.49	5,874.78	2,261
2025-04-08	6,165.02	6,309.75	6,165.02	6,180.21	5,957.41	963
2025-04-07	6,100.00	6,210.00	6,100.00	6,196.00	5,972.63	3,779
2025-04-04	6,367.33	6,403.00	6,180.00	6,198.26	5,974.81	4,401
2025-04-03	6,342.00	6,359.99	6,309.47	6,309.47	6,082.01	2,633
2025-04-02	6,365.00	6,365.00	6,365.00	6,365.00	6,135.54	0
2025-04-01	6,400.00	6,400.00	6,365.00	6,365.00	6,135.54	34
2025-03-31	6,256.44	6,256.44	6,256.44	6,256.44	6,030.89	0
2025-03-28	6,349.99	6,349.99	6,255.00	6,256.44	6,030.89	12,305
2025-03-27	6,400.00	6,400.00	6,343.00	6,351.74	6,122.76	6,896
2025-03-26	6,200.00	6,200.00	6,200.00	6,200.00	5,976.49	12
2025-03-25	6,106.00	6,106.00	6,106.00	6,106.00	5,885.88	17
2025-03-24	6,181.47	6,181.47	6,181.47	6,181.47	5,958.63	983
2025-03-21	6,139.84	6,150.71	6,137.14	6,150.71	5,928.98	267
2025-03-20	5,978.30	5,978.30	5,978.30	5,978.30	5,762.78	0
2025-03-19	5,978.30	5,978.30	5,978.30	5,978.30	5,762.78	0
2025-03-18	5,978.30	5,978.30	5,978.30	5,978.30	5,762.78	0
2025-03-14	5,962.00	5,978.30	5,962.00	5,978.30	5,762.78	131
2025-03-13	6,060.00	6,060.00	5,999.54	5,999.54	5,783.25	75
2025-03-12	6,017.06	6,020.00	6,017.06	6,020.00	5,802.98	410
2025-03-11	6,289.69	6,289.69	6,244.20	6,244.20	6,019.10	1,682
2025-03-10	6,557.00	6,557.00	6,464.02	6,464.02	6,230.99	612
2025-03-07	6,415.00	6,540.50	6,405.00	6,536.41	6,300.77	298
2025-03-06	6,282.98	6,283.00	6,282.98	6,283.00	6,056.50	18
2025-03-05	6,399.90	6,399.90	6,399.90	6,399.90	6,169.18	0
2025-03-04	6,265.00	6,450.00	6,265.00	6,399.90	6,169.18	676
2025-03-03	6,269.17	6,269.17	6,269.17	6,269.17	6,043.16	2,104
2025-02-28	6,299.98	6,300.00	6,280.00	6,299.99	6,038.05	1,385
2025-02-27	6,300.00	6,300.00	6,300.00	6,300.00	6,038.06	6
2025-02-26	6,226.00	6,226.00	6,226.00	6,226.00	5,967.14	11
2025-02-25	6,304.00	6,315.00	6,304.00	6,315.00	6,052.44	7,524
2025-02-24	6,232.31	6,304.00	6,232.31	6,304.00	6,041.90	362
2025-02-21	6,217.00	6,217.45	6,214.00	6,214.00	5,955.64	62
2025-02-20	6,108.00	6,108.00	6,077.00	6,077.00	5,824.33	52
2025-02-19	6,137.00	6,137.00	6,137.00	6,137.00	5,881.84	162
2025-02-18	6,185.01	6,185.01	6,170.00	6,170.00	5,913.47	22

← NewerPage 7 of 21 · 1,258 trading daysOlder →

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.