McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5,856.10 | 5,856.10 | 5,856.10 | 5,856.10 | 5,578.74 | 113 |
| 2024-11-19 | 5,941.00 | 5,941.00 | 5,840.00 | 5,870.00 | 5,591.98 | 98 |
| 2024-11-15 | 6,063.14 | 6,063.14 | 5,940.00 | 5,940.00 | 5,658.66 | 187 |
| 2024-11-14 | 6,126.00 | 6,126.00 | 6,126.00 | 6,126.00 | 5,835.85 | 0 |
| 2024-11-13 | 6,126.00 | 6,126.00 | 6,126.00 | 6,126.00 | 5,835.85 | 11 |
| 2024-11-12 | 6,135.51 | 6,185.00 | 6,099.01 | 6,099.01 | 5,810.14 | 202 |
| 2024-11-11 | 6,143.98 | 6,170.00 | 6,143.98 | 6,170.00 | 5,877.77 | 3,057 |
| 2024-11-08 | 6,048.00 | 6,055.00 | 6,034.99 | 6,055.00 | 5,768.22 | 3,853 |
| 2024-11-07 | 5,852.94 | 5,876.00 | 5,852.94 | 5,870.00 | 5,591.98 | 440 |
| 2024-11-06 | 6,143.50 | 6,143.50 | 5,890.00 | 5,899.00 | 5,619.60 | 151 |
| 2024-11-05 | 5,979.83 | 5,979.83 | 5,945.00 | 5,945.00 | 5,663.43 | 371 |
| 2024-11-04 | 5,870.00 | 5,901.33 | 5,870.00 | 5,900.00 | 5,620.56 | 33 |
| 2024-11-01 | 5,895.06 | 5,973.00 | 5,895.06 | 5,971.95 | 5,689.10 | 2,776 |
| 2024-10-31 | 5,880.00 | 5,880.00 | 5,850.00 | 5,870.52 | 5,592.47 | 360 |
| 2024-10-30 | 5,912.00 | 5,980.00 | 5,896.16 | 5,910.00 | 5,630.08 | 341 |
| 2024-10-29 | 5,935.00 | 6,072.21 | 5,926.00 | 6,009.98 | 5,725.33 | 491 |
| 2024-10-28 | 5,974.98 | 5,996.01 | 5,930.02 | 5,930.02 | 5,649.16 | 253 |
| 2024-10-25 | 5,921.01 | 5,974.98 | 5,850.00 | 5,974.98 | 5,691.99 | 604 |
| 2024-10-24 | 5,921.87 | 5,993.83 | 5,921.87 | 5,993.83 | 5,709.94 | 163 |
| 2024-10-23 | 5,860.00 | 6,023.98 | 5,860.00 | 5,925.10 | 5,644.47 | 3,340 |
| 2024-10-22 | 6,254.00 | 6,254.00 | 6,254.00 | 6,254.00 | 5,957.79 | 2,271 |
| 2024-10-21 | 6,255.00 | 6,255.00 | 6,255.00 | 6,255.00 | 5,958.74 | 0 |
| 2024-10-18 | 6,255.00 | 6,255.00 | 6,255.00 | 6,255.00 | 5,958.74 | 1,817 |
| 2024-10-17 | 6,257.11 | 6,257.11 | 6,257.11 | 6,257.11 | 5,960.75 | 284 |
| 2024-10-16 | 6,178.48 | 6,178.48 | 6,178.47 | 6,178.47 | 5,885.84 | 27 |
| 2024-10-15 | 6,162.00 | 6,162.00 | 6,162.00 | 6,162.00 | 5,870.15 | 86 |
| 2024-10-14 | 5,902.80 | 5,902.80 | 5,902.80 | 5,902.80 | 5,623.22 | 0 |
| 2024-10-11 | 5,902.80 | 5,902.80 | 5,902.80 | 5,902.80 | 5,623.22 | 0 |
| 2024-10-10 | 5,929.12 | 5,929.12 | 5,902.80 | 5,902.80 | 5,623.22 | 171 |
| 2024-10-09 | 5,810.82 | 5,810.82 | 5,810.82 | 5,810.82 | 5,535.60 | 0 |
| 2024-10-08 | 5,810.82 | 5,810.82 | 5,810.82 | 5,810.82 | 5,535.60 | 0 |
| 2024-10-07 | 5,810.82 | 5,810.82 | 5,810.82 | 5,810.82 | 5,535.60 | 161 |
| 2024-10-04 | 5,867.07 | 5,867.07 | 5,867.07 | 5,867.07 | 5,589.19 | 0 |
| 2024-10-03 | 5,867.07 | 5,867.07 | 5,867.07 | 5,867.07 | 5,589.19 | 2,107 |
| 2024-10-02 | 5,877.00 | 5,877.00 | 5,850.00 | 5,850.00 | 5,572.93 | 319 |
| 2024-09-30 | 5,970.22 | 5,970.22 | 5,970.22 | 5,970.22 | 5,687.45 | 100 |
| 2024-09-27 | 6,019.99 | 6,019.99 | 6,019.99 | 6,019.99 | 5,734.86 | 3,010 |
| 2024-09-26 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | 5,663.43 | 608 |
| 2024-09-25 | 5,900.00 | 5,900.00 | 5,876.00 | 5,876.00 | 5,597.69 | 4,985 |
| 2024-09-24 | 5,835.28 | 5,835.28 | 5,835.28 | 5,835.28 | 5,558.90 | 5 |
| 2024-09-23 | 5,779.09 | 5,787.01 | 5,763.00 | 5,781.00 | 5,507.19 | 94 |
| 2024-09-20 | 5,722.94 | 5,722.94 | 5,722.94 | 5,722.94 | 5,451.88 | 87 |
| 2024-09-19 | 5,665.32 | 5,665.32 | 5,649.99 | 5,649.99 | 5,382.39 | 91 |
| 2024-09-18 | 5,677.00 | 5,677.00 | 5,677.00 | 5,677.00 | 5,408.12 | 0 |
| 2024-09-17 | 5,677.00 | 5,677.00 | 5,677.00 | 5,677.00 | 5,408.12 | 0 |
| 2024-09-13 | 5,677.00 | 5,677.00 | 5,677.00 | 5,677.00 | 5,408.12 | 180 |
| 2024-09-12 | 5,687.00 | 5,687.00 | 5,687.00 | 5,687.00 | 5,417.65 | 247 |
| 2024-09-11 | 5,682.10 | 5,682.10 | 5,682.10 | 5,682.10 | 5,412.98 | 68 |
| 2024-09-10 | 5,805.00 | 5,900.00 | 5,805.00 | 5,862.52 | 5,584.85 | 224 |
| 2024-09-09 | 5,804.07 | 5,804.07 | 5,804.07 | 5,804.07 | 5,529.17 | 0 |
| 2024-09-06 | 5,775.19 | 5,835.00 | 5,775.19 | 5,804.07 | 5,529.17 | 495 |
| 2024-09-05 | 5,643.74 | 5,643.74 | 5,643.74 | 5,643.74 | 5,376.43 | 0 |
| 2024-09-04 | 5,643.74 | 5,643.74 | 5,643.74 | 5,643.74 | 5,376.43 | 0 |
| 2024-09-03 | 5,719.98 | 5,719.98 | 5,643.74 | 5,643.74 | 5,376.43 | 158 |
| 2024-09-02 | 5,669.98 | 5,669.98 | 5,669.98 | 5,669.98 | 5,369.88 | 0 |
| 2024-08-30 | 5,765.98 | 5,765.98 | 5,630.00 | 5,669.98 | 5,369.88 | 99 |
| 2024-08-29 | 5,718.00 | 5,718.00 | 5,703.81 | 5,707.75 | 5,405.65 | 924 |
| 2024-08-28 | 5,696.97 | 5,696.97 | 5,620.01 | 5,652.33 | 5,353.16 | 1,039 |
| 2024-08-27 | 5,623.19 | 5,730.00 | 5,623.18 | 5,730.00 | 5,426.72 | 44 |
| 2024-08-26 | 5,599.98 | 5,600.00 | 5,599.98 | 5,600.00 | 5,303.60 | 215 |
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.