Mexico - Delayed Quote MXN

McDonald's Corporation (MCD.MX)

Compare
6,000.00
+2.53
+(0.04%)
At close: January 31 at 9:37:14 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20256,000.006,000.006,000.006,000.006,000.0019
Jan 30, 20255,940.005,997.475,940.005,997.475,997.471,225
Jan 29, 20255,997.515,997.515,997.515,997.515,997.512,512
Jan 28, 20256,058.636,058.636,058.636,058.636,058.632,060
Jan 27, 20256,000.006,000.006,000.006,000.006,000.003,723
Jan 24, 20255,888.165,888.165,888.165,888.165,888.1649
Jan 23, 20255,753.995,780.005,753.995,780.005,780.0021
Jan 22, 20255,777.825,777.825,777.825,777.825,777.82754
Jan 21, 20255,789.405,789.405,789.405,789.405,789.403,088
Jan 20, 20255,842.005,842.005,842.005,842.005,842.00-
Jan 17, 20255,800.005,860.005,800.005,842.005,842.005,880
Jan 16, 20255,751.425,751.425,751.425,751.425,751.42333
Jan 15, 20255,781.005,781.005,781.005,781.005,781.003,319
Jan 14, 20255,743.005,765.005,743.005,748.005,748.001,353
Jan 13, 20255,885.005,885.005,885.005,885.005,885.00127
Jan 10, 20255,851.005,855.005,851.005,855.005,855.00140
Jan 9, 20255,900.005,900.005,900.005,900.005,900.00-
Jan 8, 20255,900.005,900.005,900.005,900.005,900.005
Jan 7, 20255,991.545,991.545,991.545,991.545,991.5447
Jan 6, 20256,079.006,079.006,079.006,079.006,079.00-
Jan 3, 20256,049.986,079.006,049.986,079.006,079.0022
Jan 2, 20255,961.535,961.535,961.535,961.535,961.53-
Dec 31, 20245,961.535,961.535,961.535,961.535,961.53-
Dec 30, 20245,961.535,961.535,961.535,961.535,961.53-
Dec 27, 20245,961.535,961.535,961.535,961.535,961.53-
Dec 26, 20245,961.535,961.535,961.535,961.535,961.53306
Dec 24, 20245,880.005,880.005,880.005,880.005,880.009
Dec 23, 20245,890.005,890.005,890.005,890.005,890.0063
Dec 20, 20245,886.405,926.005,886.405,926.005,926.00278
Dec 19, 20245,980.005,980.005,980.005,980.005,980.00-
Dec 18, 20245,980.005,980.005,980.005,980.005,980.00113
Dec 17, 20245,990.005,990.005,985.005,985.005,985.0064
Dec 16, 20246,049.006,049.006,015.006,015.006,015.00136
Dec 13, 20245,988.505,998.705,971.015,985.005,985.00494
Dec 11, 20246,000.006,000.005,965.005,971.005,971.0072
Dec 10, 20246,000.006,000.006,000.006,000.006,000.001,509
Dec 9, 20246,079.006,091.006,079.006,091.006,091.00155
Dec 6, 20245,975.965,975.965,975.965,975.965,975.96-
Dec 5, 20245,975.965,975.965,975.965,975.965,975.96-
Dec 4, 20245,975.965,975.965,975.965,975.965,975.96451
Dec 3, 20245,955.005,967.905,955.005,967.905,967.90112
Dec 2, 2024 1.77 Dividend
Dec 2, 20245,980.005,980.005,960.005,960.005,960.0022
Nov 29, 20246,006.006,006.006,004.486,004.486,002.71207
Nov 28, 20246,139.146,170.006,139.146,170.006,168.1880
Nov 27, 20246,169.996,169.996,169.996,169.996,168.1710
Nov 26, 20246,100.006,161.006,100.006,131.006,129.1997
Nov 25, 20246,008.506,011.036,008.506,011.036,009.26796
Nov 22, 20245,940.005,940.005,940.005,940.005,938.2513,935
Nov 21, 20245,848.005,886.005,848.005,886.005,884.267,049
Nov 20, 20245,856.105,856.105,856.105,856.105,854.37113
Nov 19, 20245,941.005,941.005,840.005,870.005,868.2798
Nov 15, 20246,063.146,063.145,940.005,940.005,938.25187
Nov 14, 20246,126.006,126.006,126.006,126.006,124.19-
Nov 13, 20246,126.006,126.006,126.006,126.006,124.1911
Nov 12, 20246,135.516,185.006,099.016,099.016,097.21202
Nov 11, 20246,143.986,170.006,143.986,170.006,168.183,057
Nov 8, 20246,048.006,055.006,034.996,055.006,053.213,853
Nov 7, 20245,852.945,876.005,852.945,870.005,868.27440
Nov 6, 20246,143.506,143.505,890.005,899.005,897.26151
Nov 5, 20245,979.835,979.835,945.005,945.005,943.25371
Nov 4, 20245,870.005,901.335,870.005,900.005,898.2633
Nov 1, 20245,895.065,973.005,895.065,971.955,970.192,776
Oct 31, 20245,880.005,880.005,850.005,870.525,868.79360
Oct 30, 20245,912.005,980.005,896.165,910.005,908.26341
Oct 29, 20245,935.006,072.215,926.006,009.986,008.21491
Oct 28, 20245,974.985,996.015,930.025,930.025,928.27253
Oct 25, 20245,921.015,974.985,850.005,974.985,973.22604
Oct 24, 20245,921.875,993.835,921.875,993.835,992.06163
Oct 23, 20245,860.006,023.985,860.005,925.105,923.353,340
Oct 22, 20246,254.006,254.006,254.006,254.006,252.162,271
Oct 21, 20246,255.006,255.006,255.006,255.006,253.16-
Oct 18, 20246,255.006,255.006,255.006,255.006,253.161,817
Oct 17, 20246,257.116,257.116,257.116,257.116,255.27284
Oct 16, 20246,178.486,178.486,178.476,178.476,176.6527
Oct 15, 20246,162.006,162.006,162.006,162.006,160.1886
Oct 14, 20245,902.805,902.805,902.805,902.805,901.06-
Oct 11, 20245,902.805,902.805,902.805,902.805,901.06-
Oct 10, 20245,929.125,929.125,902.805,902.805,901.06171
Oct 9, 20245,810.825,810.825,810.825,810.825,809.11-
Oct 8, 20245,810.825,810.825,810.825,810.825,809.11-
Oct 7, 20245,810.825,810.825,810.825,810.825,809.11161
Oct 4, 20245,867.075,867.075,867.075,867.075,865.34-
Oct 3, 20245,867.075,867.075,867.075,867.075,865.342,107
Oct 2, 20245,877.005,877.005,850.005,850.005,848.28319
Sep 30, 20245,970.225,970.225,970.225,970.225,968.46100
Sep 27, 20246,019.996,019.996,019.996,019.996,018.223,010
Sep 26, 20245,945.005,945.005,945.005,945.005,943.25608
Sep 25, 20245,900.005,900.005,876.005,876.005,874.274,985
Sep 24, 20245,835.285,835.285,835.285,835.285,833.565
Sep 23, 20245,779.095,787.015,763.005,781.005,779.3094
Sep 20, 20245,722.945,722.945,722.945,722.945,721.2587
Sep 19, 20245,665.325,665.325,649.995,649.995,648.3291
Sep 18, 20245,677.005,677.005,677.005,677.005,675.33-
Sep 17, 20245,677.005,677.005,677.005,677.005,675.33-
Sep 13, 20245,677.005,677.005,677.005,677.005,675.33180
Sep 12, 20245,687.005,687.005,687.005,687.005,685.32247
Sep 11, 20245,682.105,682.105,682.105,682.105,680.4268
Sep 10, 20245,805.005,900.005,805.005,862.525,860.79224
Sep 9, 20245,804.075,804.075,804.075,804.075,802.36-
Sep 6, 20245,775.195,835.005,775.195,804.075,802.36495
Sep 5, 20245,643.745,643.745,643.745,643.745,642.08-
Sep 4, 20245,643.745,643.745,643.745,643.745,642.08-
Sep 3, 2024 1.67 Dividend
Sep 3, 20245,719.985,719.985,643.745,643.745,642.08158
Sep 2, 20245,669.985,669.985,669.985,669.985,666.64-
Aug 30, 20245,765.985,765.985,630.005,669.985,666.6499
Aug 29, 20245,718.005,718.005,703.815,707.755,704.39924
Aug 28, 20245,696.975,696.975,620.015,652.335,649.001,039
Aug 27, 20245,623.195,730.005,623.185,730.005,726.6244
Aug 26, 20245,599.985,600.005,599.985,600.005,596.70215
Aug 23, 20245,579.805,579.805,500.015,513.545,510.2924,168
Aug 22, 20245,600.005,600.005,485.605,599.705,596.4059
Aug 21, 20245,594.005,600.005,498.025,600.005,596.7089
Aug 20, 20245,375.005,468.795,375.005,426.005,422.80135
Aug 19, 20245,300.005,374.005,300.005,374.005,370.83512
Aug 16, 20245,172.005,179.965,172.005,179.965,176.91162
Aug 15, 20245,100.005,139.005,100.005,139.005,135.97220
Aug 14, 20244,973.125,100.004,973.125,100.005,097.0028
Aug 13, 20245,101.155,101.155,101.155,101.155,098.14-
Aug 12, 20245,116.005,116.005,101.155,101.155,098.14324
Aug 9, 20245,153.395,153.394,908.014,950.014,947.095,121
Aug 8, 20245,199.995,200.005,199.995,200.005,196.9438
Aug 7, 20245,239.865,250.005,131.055,250.005,246.91103
Aug 6, 20245,239.005,289.755,239.005,289.755,286.63277
Aug 5, 20245,370.005,400.005,250.005,275.005,271.892,280
Aug 2, 20245,135.365,268.005,105.025,268.005,264.90289
Aug 1, 20244,780.025,030.004,780.025,022.005,019.041,025
Jul 31, 20245,010.005,010.004,840.024,844.594,841.74734
Jul 30, 20244,930.005,000.004,930.004,980.004,977.07619
Jul 29, 20244,608.024,920.004,608.024,886.004,883.123,153
Jul 26, 20244,650.004,680.164,640.014,650.204,647.461,320
Jul 25, 20244,679.984,679.984,607.014,647.004,644.26420
Jul 24, 20244,607.024,662.824,607.024,660.544,657.791,312
Jul 23, 20244,650.004,699.964,641.004,699.964,697.1926
Jul 22, 20244,630.274,650.004,630.274,650.004,647.2631
Jul 19, 20244,630.004,644.314,630.004,639.524,636.79323
Jul 18, 20244,651.004,676.004,640.004,640.024,637.293,185
Jul 17, 20244,575.204,620.804,575.204,614.004,611.282,884
Jul 16, 20244,504.324,549.994,466.014,525.004,522.336,520
Jul 15, 20244,527.004,527.004,526.984,526.984,524.3110,688
Jul 12, 20244,586.384,586.384,486.004,486.004,483.361,395
Jul 11, 20244,499.964,550.004,499.964,520.004,517.34779
Jul 10, 20244,402.634,445.004,389.504,441.504,438.881,881
Jul 9, 20244,420.004,420.004,376.004,396.004,393.41671
Jul 8, 20244,533.004,533.004,460.024,460.024,457.394,335
Jul 5, 20244,538.004,590.004,519.254,543.684,541.002,986
Jul 4, 20244,599.994,599.994,599.994,599.994,597.28-
Jul 3, 20244,547.974,599.994,530.004,599.994,597.28157
Jul 2, 20244,567.054,567.054,527.994,527.994,525.32276
Jul 1, 20244,640.004,640.004,590.004,590.004,587.30324
Jun 28, 20244,694.004,694.004,621.024,638.094,635.36593
Jun 27, 20244,715.264,744.004,650.014,722.804,720.021,658
Jun 26, 20244,698.904,728.554,698.904,728.554,725.76196
Jun 25, 20244,699.984,699.984,659.724,659.724,656.97162
Jun 24, 20244,682.004,685.014,644.004,649.984,647.2457
Jun 21, 20244,747.504,747.504,708.704,716.674,713.892,895
Jun 20, 20244,600.004,772.984,600.004,760.654,757.842,149
Jun 19, 20244,617.024,617.024,617.014,617.014,614.2929
Jun 18, 20244,737.584,737.584,605.004,699.984,697.21402
Jun 17, 20244,722.004,799.984,685.004,706.924,704.159,405
Jun 14, 20244,684.984,684.984,680.004,680.004,677.24193
Jun 13, 20244,670.004,774.994,670.004,684.004,681.24640
Jun 12, 20244,849.004,849.004,773.734,813.284,810.44264
Jun 11, 20244,679.004,704.004,645.014,704.004,701.2342
Jun 10, 20244,700.024,700.024,584.624,644.504,641.76138
Jun 7, 20244,740.004,789.984,704.004,711.474,708.69547
Jun 6, 20244,550.044,675.004,534.004,675.004,672.25302
Jun 5, 20244,729.194,729.194,566.004,570.994,568.302,273
Jun 4, 20244,634.004,789.994,629.114,687.004,684.24339
Jun 3, 2024 1.67 Dividend
Jun 3, 20244,518.004,583.504,518.004,583.504,580.801,260
May 31, 20244,349.004,354.754,347.004,354.754,350.52319
May 30, 20244,241.004,284.504,241.004,272.194,268.041,115
May 29, 20244,260.004,260.994,235.004,240.004,235.88153
May 28, 20244,300.014,385.984,261.654,263.004,258.857,284
May 27, 20244,402.994,402.994,402.994,402.994,398.71-
May 24, 20244,323.994,402.994,309.764,402.994,398.716,441
May 23, 20244,385.004,385.004,323.004,323.004,318.802,333
May 22, 20244,425.004,427.004,409.014,425.004,420.7095
May 21, 20244,439.004,450.154,425.004,436.004,431.69248
May 20, 20244,438.854,438.854,438.854,438.854,434.5340
May 17, 20244,500.004,500.004,500.004,500.004,495.6210
May 16, 20244,573.104,586.754,573.104,578.004,573.55701
May 15, 20244,599.994,599.994,551.404,599.984,595.51224
May 14, 20244,554.004,560.004,554.004,555.414,550.982,561
May 13, 20244,624.004,624.004,577.004,577.004,572.555,280
May 10, 20244,616.004,616.004,616.004,616.004,611.5181
May 9, 20244,512.004,512.004,512.004,512.004,507.6130
May 8, 20244,537.004,538.004,537.004,538.004,533.59135
May 7, 20244,597.994,597.994,530.004,530.004,525.5951
May 6, 20244,584.004,599.974,548.004,548.204,543.782,622
May 3, 20244,600.004,600.004,590.004,590.004,585.541,045
May 2, 20244,650.054,650.054,650.054,650.054,645.53-
Apr 30, 20244,650.054,650.054,650.054,650.054,645.53-
Apr 29, 20244,687.004,687.504,649.004,650.054,645.53310
Apr 26, 20244,757.384,757.384,757.384,757.384,752.75-
Apr 25, 20244,757.384,757.384,757.384,757.384,752.75104
Apr 24, 20244,689.004,689.004,689.004,689.004,684.44-
Apr 23, 20244,689.004,689.004,689.004,689.004,684.44-
Apr 22, 20244,689.004,689.004,689.004,689.004,684.4410
Apr 19, 20244,601.924,601.924,601.924,601.924,597.44-
Apr 18, 20244,601.924,601.924,601.924,601.924,597.441,178
Apr 17, 20244,534.154,570.004,500.004,570.004,565.5637
Apr 16, 20244,542.004,543.004,530.004,543.004,538.5890
Apr 15, 20244,388.044,388.044,388.044,388.044,383.77-
Apr 12, 20244,388.044,388.044,388.044,388.044,383.779
Apr 11, 20244,413.854,420.004,413.854,420.004,415.701,644
Apr 10, 20244,400.014,400.014,386.004,394.004,389.7384
Apr 9, 20244,360.004,421.504,360.004,421.504,417.2085
Apr 8, 20244,368.014,368.014,358.004,358.004,353.76752
Apr 5, 20244,416.414,416.414,400.004,400.004,395.72122
Apr 4, 20244,551.004,551.004,500.004,513.004,508.61374
Apr 3, 20244,560.004,574.004,560.004,574.004,569.5519
Apr 2, 20244,600.004,608.854,600.004,608.004,603.5234
Apr 1, 20244,650.014,664.234,650.014,664.234,659.69887
Mar 27, 20244,640.004,650.004,640.004,650.004,645.4813
Mar 26, 20244,632.004,652.004,632.004,648.004,643.481,738
Mar 25, 20244,659.504,659.504,632.004,655.994,651.46324
Mar 22, 20244,741.004,741.004,734.404,735.024,730.421,136
Mar 21, 20244,744.504,744.504,744.504,744.504,739.89543
Mar 20, 20244,761.014,761.014,728.004,728.004,723.401,046
Mar 19, 20244,800.004,800.004,760.604,760.604,755.971,576
Mar 15, 20244,687.004,687.004,657.004,657.004,652.4711,070
Mar 14, 20244,701.994,701.994,687.004,687.004,682.441,074
Mar 13, 20244,750.004,862.504,750.004,862.504,857.7720
Mar 12, 20244,908.004,908.004,908.004,908.004,903.23-
Mar 11, 20244,908.004,908.004,908.004,908.004,903.2361
Mar 8, 20244,900.004,930.004,860.014,930.004,925.2168
Mar 7, 20244,955.014,955.014,942.004,942.004,937.1982
Mar 6, 20245,057.495,057.494,952.604,955.004,950.18933
Mar 5, 20244,854.414,854.414,854.414,854.414,849.691,922
Mar 4, 20245,050.005,050.005,050.005,050.005,045.09-
Mar 1, 20245,050.005,050.005,050.005,050.005,045.09-
Feb 29, 2024 1.67 Dividend
Feb 29, 20245,050.005,050.005,050.005,050.005,045.09-
Feb 28, 20245,055.995,056.004,936.415,050.005,043.42206
Feb 27, 20244,999.664,999.664,999.664,999.664,993.15-
Feb 26, 20244,999.664,999.664,999.664,999.664,993.15-
Feb 23, 20244,999.664,999.664,999.664,999.664,993.15-
Feb 22, 20244,999.664,999.664,999.664,999.664,993.15-
Feb 21, 20245,032.005,032.004,999.664,999.664,993.15903
Feb 20, 20244,965.005,015.004,965.005,013.295,006.767,464
Feb 19, 20244,820.004,875.504,820.004,875.504,869.1541
Feb 16, 20244,999.984,999.984,993.004,993.004,986.49128
Feb 15, 20244,959.094,959.094,959.094,959.094,952.6381
Feb 14, 20244,944.004,944.004,944.004,944.004,937.56-
Feb 13, 20244,939.844,945.004,935.004,944.004,937.56382
Feb 12, 20244,960.004,960.004,959.994,959.994,953.5365
Feb 9, 20245,000.005,000.005,000.005,000.004,993.49-
Feb 8, 20244,896.505,000.004,896.505,000.004,993.49315
Feb 7, 20244,895.004,900.014,895.004,900.014,893.6342
Feb 6, 20244,840.004,900.004,820.004,900.004,893.62141
Feb 2, 20245,044.005,103.005,044.005,096.005,089.36188
Feb 1, 20245,070.005,070.005,070.005,070.005,063.39-
Jan 31, 20245,070.005,070.005,070.005,070.005,063.3977

Related Tickers

YUM.MX Yum! Brands, Inc.
2,615.00
-1.57%
 
SBUX.MX Starbucks Corporation
2,230.99
-0.84%
 
YUM Yum! Brands, Inc.
130.50
-0.18%
 
WING Wingstop Inc.
297.90
-2.57%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%