McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,466.00 | 4,500.00 | 4,462.00 | 4,495.00 | 4,495.00 | 3,535 |
| 2026-10-15 | 4,500.00 | 4,540.00 | 4,462.00 | 4,479.99 | 4,479.99 | 7,254 |
| 2026-10-14 | 4,349.42 | 4,407.71 | 4,344.25 | 4,407.17 | 4,407.17 | 706 |
| 2026-10-13 | 4,371.00 | 4,371.00 | 4,320.64 | 4,345.00 | 4,345.00 | 398 |
| 2026-10-12 | 4,271.00 | 4,307.00 | 4,271.00 | 4,307.00 | 4,307.00 | 201 |
| 2026-10-09 | 4,294.91 | 4,370.99 | 4,294.91 | 4,350.00 | 4,350.00 | 1,967 |
| 2026-10-08 | 4,149.00 | 4,323.00 | 4,149.00 | 4,316.50 | 4,316.50 | 1,065 |
| 2026-10-07 | 4,214.48 | 4,220.00 | 4,150.00 | 4,150.00 | 4,150.00 | 888 |
| 2026-10-06 | 4,192.00 | 4,229.99 | 4,173.00 | 4,179.99 | 4,179.99 | 617 |
| 2026-10-05 | 4,218.00 | 4,218.00 | 4,152.00 | 4,200.00 | 4,200.00 | 1,659 |
| 2026-10-02 | 4,221.00 | 4,249.99 | 4,200.00 | 4,230.72 | 4,230.72 | 431 |
| 2026-10-01 | 4,193.76 | 4,279.69 | 4,193.76 | 4,277.99 | 4,277.99 | 252 |
| 2026-09-30 | 4,228.00 | 4,228.00 | 4,180.00 | 4,182.25 | 4,182.25 | 732 |
| 2026-09-29 | 4,185.00 | 4,260.48 | 4,179.00 | 4,230.31 | 4,230.31 | 748 |
| 2026-09-28 | 4,206.00 | 4,210.00 | 4,182.05 | 4,198.73 | 4,198.73 | 859 |
| 2026-09-25 | 4,200.00 | 4,210.00 | 4,185.00 | 4,194.50 | 4,194.50 | 376 |
| 2026-09-24 | 4,240.00 | 4,285.00 | 4,212.37 | 4,218.01 | 4,218.01 | 481 |
| 2026-09-23 | 4,180.00 | 4,220.01 | 4,110.00 | 4,159.00 | 4,159.00 | 1,943 |
| 2026-09-22 | 4,333.21 | 4,356.68 | 4,316.00 | 4,331.42 | 4,331.42 | 1,370 |
| 2026-09-21 | 4,285.00 | 4,290.00 | 4,250.00 | 4,290.00 | 4,290.00 | 318 |
| 2026-09-18 | 4,292.02 | 4,301.01 | 4,263.00 | 4,288.95 | 4,288.95 | 152 |
| 2026-09-17 | 4,357.53 | 4,357.53 | 4,264.51 | 4,269.93 | 4,269.93 | 652 |
| 2026-09-15 | 4,379.83 | 4,386.00 | 4,339.63 | 4,343.96 | 4,343.96 | 1,003 |
| 2026-09-14 | 4,419.16 | 4,419.16 | 4,400.00 | 4,403.00 | 4,403.00 | 873 |
| 2026-09-11 | 4,303.00 | 4,303.00 | 4,280.00 | 4,297.00 | 4,297.00 | 260 |
| 2026-09-10 | 4,298.01 | 4,309.00 | 4,298.00 | 4,303.00 | 4,303.00 | 106 |
| 2026-09-09 | 4,300.00 | 4,300.01 | 4,282.00 | 4,300.00 | 4,300.00 | 166 |
| 2026-09-08 | 4,340.00 | 4,349.65 | 4,325.00 | 4,335.01 | 4,335.01 | 168 |
| 2026-09-07 | 4,324.38 | 4,324.38 | 4,324.38 | 4,324.38 | 4,324.38 | 0 |
| 2026-09-04 | 4,350.00 | 4,404.40 | 4,320.00 | 4,324.38 | 4,324.38 | 554 |
| 2026-09-03 | 4,400.00 | 4,400.00 | 4,360.00 | 4,393.12 | 4,393.12 | 423 |
| 2026-09-02 | 4,454.63 | 4,454.63 | 4,433.00 | 4,433.00 | 4,433.00 | 255 |
| 2026-09-01 | 4,440.00 | 4,457.01 | 4,430.00 | 4,456.00 | 4,456.00 | 1,179 |
| 2026-08-31 | 4,512.61 | 4,512.61 | 4,500.00 | 4,500.00 | 4,498.14 | 82 |
| 2026-08-28 | 4,460.90 | 4,519.99 | 4,460.90 | 4,500.00 | 4,468.46 | 296 |
| 2026-08-27 | 4,471.00 | 4,487.32 | 4,411.00 | 4,411.87 | 4,380.95 | 709 |
| 2026-08-26 | 4,531.38 | 4,580.00 | 4,525.00 | 4,525.00 | 4,493.29 | 429 |
| 2026-08-25 | 4,565.00 | 4,580.00 | 4,550.02 | 4,550.02 | 4,518.13 | 98 |
| 2026-08-24 | 4,620.00 | 4,640.00 | 4,615.00 | 4,618.00 | 4,585.64 | 166 |
| 2026-08-21 | 4,565.70 | 4,565.70 | 4,565.70 | 4,565.70 | 4,533.70 | 17 |
| 2026-08-20 | 4,580.00 | 4,580.00 | 4,568.00 | 4,568.00 | 4,535.99 | 43 |
| 2026-08-19 | 4,600.00 | 4,600.00 | 4,529.00 | 4,551.64 | 4,519.74 | 78 |
| 2026-08-18 | 4,550.41 | 4,608.26 | 4,550.41 | 4,581.00 | 4,548.90 | 533 |
| 2026-08-17 | 4,610.00 | 4,610.00 | 4,526.71 | 4,526.71 | 4,494.99 | 604 |
| 2026-08-14 | 4,663.50 | 4,670.01 | 4,650.02 | 4,650.02 | 4,617.43 | 246 |
| 2026-08-13 | 4,723.00 | 4,725.00 | 4,639.00 | 4,655.00 | 4,622.38 | 657 |
| 2026-08-12 | 4,589.99 | 4,722.99 | 4,589.99 | 4,709.99 | 4,676.98 | 188 |
| 2026-08-11 | 4,668.75 | 4,668.75 | 4,655.01 | 4,655.01 | 4,622.39 | 29 |
| 2026-08-10 | 4,704.01 | 4,704.01 | 4,669.00 | 4,669.00 | 4,636.28 | 69 |
| 2026-08-07 | 4,731.00 | 4,731.00 | 4,700.00 | 4,719.99 | 4,686.91 | 393 |
| 2026-08-06 | 4,740.00 | 4,740.00 | 4,707.00 | 4,723.00 | 4,689.90 | 52 |
| 2026-08-05 | 4,680.00 | 4,713.46 | 4,680.00 | 4,690.00 | 4,657.13 | 236 |
| 2026-08-04 | 4,570.00 | 4,627.32 | 4,550.01 | 4,627.00 | 4,594.57 | 395 |
| 2026-08-03 | 4,725.00 | 4,725.00 | 4,609.25 | 4,620.37 | 4,587.99 | 838 |
| 2026-07-31 | 4,682.39 | 4,690.00 | 4,650.00 | 4,690.00 | 4,657.13 | 412 |
| 2026-07-30 | 4,636.00 | 4,665.00 | 4,636.00 | 4,665.00 | 4,632.31 | 287 |
| 2026-07-29 | 4,751.01 | 4,752.00 | 4,740.00 | 4,740.00 | 4,706.78 | 1,144 |
| 2026-07-28 | 4,820.00 | 4,850.00 | 4,751.00 | 4,751.00 | 4,717.70 | 242 |
| 2026-07-27 | 4,710.00 | 4,722.00 | 4,707.00 | 4,722.00 | 4,688.91 | 215 |
| 2026-07-24 | 4,638.99 | 4,650.50 | 4,620.00 | 4,620.00 | 4,587.62 | 80 |
Page 1 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.