McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 6,185.01 | 6,185.01 | 6,170.00 | 6,170.00 | 5,913.47 | 22 |
| 2025-02-17 | 6,263.00 | 6,263.00 | 6,263.00 | 6,263.00 | 6,002.60 | 0 |
| 2025-02-14 | 6,279.00 | 6,310.40 | 6,263.00 | 6,263.00 | 6,002.60 | 29 |
| 2025-02-13 | 6,297.00 | 6,350.00 | 6,297.00 | 6,350.00 | 6,085.98 | 207 |
| 2025-02-12 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,124.32 | 0 |
| 2025-02-11 | 6,363.00 | 6,390.00 | 6,363.00 | 6,390.00 | 6,124.32 | 25 |
| 2025-02-10 | 6,372.00 | 6,372.00 | 6,300.00 | 6,363.00 | 6,098.44 | 2,798 |
| 2025-02-07 | 6,057.00 | 6,057.00 | 6,057.00 | 6,057.00 | 5,805.17 | 1,768 |
| 2025-02-06 | 6,030.75 | 6,030.75 | 6,003.00 | 6,004.00 | 5,754.37 | 2,027 |
| 2025-02-05 | 5,950.00 | 5,950.00 | 5,949.99 | 5,950.00 | 5,702.62 | 41 |
| 2025-02-04 | 5,957.00 | 5,957.00 | 5,957.00 | 5,957.00 | 5,709.32 | 11 |
| 2025-01-31 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,750.54 | 19 |
| 2025-01-30 | 5,940.00 | 5,997.47 | 5,940.00 | 5,997.47 | 5,748.11 | 1,225 |
| 2025-01-29 | 5,997.51 | 5,997.51 | 5,997.51 | 5,997.51 | 5,748.15 | 2,512 |
| 2025-01-28 | 6,058.63 | 6,058.63 | 6,058.63 | 6,058.63 | 5,806.73 | 2,060 |
| 2025-01-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,750.54 | 3,723 |
| 2025-01-24 | 5,888.16 | 5,888.16 | 5,888.16 | 5,888.16 | 5,643.35 | 49 |
| 2025-01-23 | 5,753.99 | 5,780.00 | 5,753.99 | 5,780.00 | 5,539.68 | 21 |
| 2025-01-22 | 5,777.82 | 5,777.82 | 5,777.82 | 5,777.82 | 5,537.59 | 754 |
| 2025-01-21 | 5,789.40 | 5,789.40 | 5,789.40 | 5,789.40 | 5,548.69 | 3,088 |
| 2025-01-20 | 5,842.00 | 5,842.00 | 5,842.00 | 5,842.00 | 5,599.11 | 0 |
| 2025-01-17 | 5,800.00 | 5,860.00 | 5,800.00 | 5,842.00 | 5,599.11 | 5,880 |
| 2025-01-16 | 5,751.42 | 5,751.42 | 5,751.42 | 5,751.42 | 5,512.29 | 333 |
| 2025-01-15 | 5,781.00 | 5,781.00 | 5,781.00 | 5,781.00 | 5,540.64 | 3,319 |
| 2025-01-14 | 5,743.00 | 5,765.00 | 5,743.00 | 5,748.00 | 5,509.01 | 1,353 |
| 2025-01-13 | 5,885.00 | 5,885.00 | 5,885.00 | 5,885.00 | 5,640.32 | 127 |
| 2025-01-10 | 5,851.00 | 5,855.00 | 5,851.00 | 5,855.00 | 5,611.57 | 140 |
| 2025-01-09 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,654.69 | 0 |
| 2025-01-08 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,654.69 | 5 |
| 2025-01-07 | 5,991.54 | 5,991.54 | 5,991.54 | 5,991.54 | 5,742.43 | 47 |
| 2025-01-06 | 6,079.00 | 6,079.00 | 6,079.00 | 6,079.00 | 5,826.25 | 0 |
| 2025-01-03 | 6,049.98 | 6,079.00 | 6,049.98 | 6,079.00 | 5,826.25 | 22 |
| 2025-01-02 | 5,961.53 | 5,961.53 | 5,961.53 | 5,961.53 | 5,713.67 | 0 |
| 2024-12-31 | 5,961.53 | 5,961.53 | 5,961.53 | 5,961.53 | 5,713.67 | 0 |
| 2024-12-30 | 5,961.53 | 5,961.53 | 5,961.53 | 5,961.53 | 5,713.67 | 0 |
| 2024-12-27 | 5,961.53 | 5,961.53 | 5,961.53 | 5,961.53 | 5,713.67 | 0 |
| 2024-12-26 | 5,961.53 | 5,961.53 | 5,961.53 | 5,961.53 | 5,713.67 | 306 |
| 2024-12-24 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,635.53 | 9 |
| 2024-12-23 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,645.11 | 63 |
| 2024-12-20 | 5,886.40 | 5,926.00 | 5,886.40 | 5,926.00 | 5,679.61 | 278 |
| 2024-12-19 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,731.37 | 0 |
| 2024-12-18 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,731.37 | 113 |
| 2024-12-17 | 5,990.00 | 5,990.00 | 5,985.00 | 5,985.00 | 5,736.16 | 64 |
| 2024-12-16 | 6,049.00 | 6,049.00 | 6,015.00 | 6,015.00 | 5,764.91 | 136 |
| 2024-12-13 | 5,988.50 | 5,998.70 | 5,971.01 | 5,985.00 | 5,736.16 | 494 |
| 2024-12-11 | 6,000.00 | 6,000.00 | 5,965.00 | 5,971.00 | 5,722.74 | 72 |
| 2024-12-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,750.54 | 1,509 |
| 2024-12-09 | 6,079.00 | 6,091.00 | 6,079.00 | 6,091.00 | 5,837.75 | 155 |
| 2024-12-06 | 5,975.96 | 5,975.96 | 5,975.96 | 5,975.96 | 5,727.50 | 0 |
| 2024-12-05 | 5,975.96 | 5,975.96 | 5,975.96 | 5,975.96 | 5,727.50 | 0 |
| 2024-12-04 | 5,975.96 | 5,975.96 | 5,975.96 | 5,975.96 | 5,727.50 | 451 |
| 2024-12-03 | 5,955.00 | 5,967.90 | 5,955.00 | 5,967.90 | 5,719.77 | 112 |
| 2024-12-02 | 5,980.00 | 5,980.00 | 5,960.00 | 5,960.00 | 5,712.20 | 22 |
| 2024-11-29 | 6,006.00 | 6,006.00 | 6,004.48 | 6,004.48 | 5,720.09 | 207 |
| 2024-11-28 | 6,139.14 | 6,170.00 | 6,139.14 | 6,170.00 | 5,877.77 | 80 |
| 2024-11-27 | 6,169.99 | 6,169.99 | 6,169.99 | 6,169.99 | 5,877.76 | 10 |
| 2024-11-26 | 6,100.00 | 6,161.00 | 6,100.00 | 6,131.00 | 5,840.62 | 97 |
| 2024-11-25 | 6,008.50 | 6,011.03 | 6,008.50 | 6,011.03 | 5,726.33 | 796 |
| 2024-11-22 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,658.66 | 13,935 |
| 2024-11-21 | 5,848.00 | 5,886.00 | 5,848.00 | 5,886.00 | 5,607.22 | 7,049 |
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.