McDonald's Corporation (BMV:MCD)
Mexico · Delayed Price · Currency is MXN 5,703.00
-22.00 (-0.38%)
At close: Aug 7, 2025, 2:00 PM CST
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | - | - | - |
| Aug 7, 2025 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | - | -0.38% | 406 |
| Aug 6, 2025 | 5,745.00 | 5,745.00 | 5,650.00 | 5,725.00 | - | 2.05% | 47 |
| Aug 5, 2025 | 5,638.00 | 5,638.00 | 5,600.00 | 5,609.75 | - | -1.93% | 142 |
| Aug 4, 2025 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | - | - |
| Aug 1, 2025 | 5,720.00 | 5,741.00 | 5,720.00 | 5,720.00 | - | 0.74% | 73 |
| Jul 31, 2025 | 5,678.12 | 5,678.12 | 5,678.12 | 5,678.12 | - | -0.47% | 23 |
| Jul 30, 2025 | 5,692.15 | 5,709.99 | 5,692.15 | 5,705.00 | - | 1.31% | 74 |
| Jul 29, 2025 | 5,631.43 | 5,631.43 | 5,631.43 | 5,631.43 | - | 1.18% | 7 |
| Jul 28, 2025 | 5,550.00 | 5,566.00 | 5,550.00 | 5,566.00 | - | 1.59% | 81 |
| Jul 25, 2025 | 5,479.00 | 5,479.00 | 5,479.00 | 5,479.00 | - | -1.46% | 47 |
| Jul 24, 2025 | 5,510.99 | 5,559.95 | 5,510.99 | 5,559.95 | - | 0.04% | 35 |
| Jul 23, 2025 | 5,530.00 | 5,557.65 | 5,530.00 | 5,557.65 | - | 0.23% | 22 |
| Jul 22, 2025 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | - | - | - |
| Jul 21, 2025 | 5,530.00 | 5,545.00 | 5,530.00 | 5,545.00 | - | -0.43% | 116 |
| Jul 18, 2025 | 5,569.00 | 5,569.00 | 5,569.00 | 5,569.00 | - | -2.09% | 108 |
| Jul 17, 2025 | 5,687.72 | 5,687.72 | 5,687.72 | 5,687.72 | - | 2.91% | 153 |
| Jul 16, 2025 | 5,645.00 | 5,645.00 | 5,526.62 | 5,526.62 | - | -2.91% | 13 |
| Jul 15, 2025 | 5,655.00 | 5,692.00 | 5,655.00 | 5,692.00 | - | 0.87% | 21 |
| Jul 14, 2025 | 5,610.00 | 5,642.80 | 5,610.00 | 5,642.80 | - | 1.03% | 115 |
| Jul 11, 2025 | 5,649.95 | 5,661.95 | 5,566.00 | 5,585.00 | - | 0.34% | 114 |
| Jul 10, 2025 | 5,556.60 | 5,584.39 | 5,556.60 | 5,565.84 | - | 1.79% | 290 |
| Jul 9, 2025 | 5,468.00 | 5,468.00 | 5,468.00 | 5,468.00 | - | 0.20% | 12 |
| Jul 8, 2025 | 5,455.00 | 5,463.00 | 5,430.00 | 5,457.15 | - | -1.75% | 816 |
| Jul 7, 2025 | 5,554.47 | 5,554.47 | 5,554.47 | 5,554.47 | - | - | - |
| Jul 4, 2025 | 5,554.47 | 5,554.47 | 5,554.47 | 5,554.47 | - | - | - |
| Jul 3, 2025 | 5,554.47 | 5,554.47 | 5,554.47 | 5,554.47 | - | - | - |
| Jul 2, 2025 | 5,543.00 | 5,554.47 | 5,543.00 | 5,554.47 | - | -0.60% | 459 |
| Jul 1, 2025 | 5,534.99 | 5,600.00 | 5,534.99 | 5,588.00 | - | 2.03% | 5,944 |
| Jun 30, 2025 | 5,476.75 | 5,476.75 | 5,476.75 | 5,476.75 | - | - | - |
| Jun 27, 2025 | 5,390.00 | 5,476.75 | 5,390.00 | 5,476.75 | - | 1.61% | 412 |
| Jun 26, 2025 | 5,418.97 | 5,418.97 | 5,375.00 | 5,390.00 | - | -0.37% | 4,184 |
| Jun 25, 2025 | 5,500.05 | 5,500.05 | 5,400.00 | 5,410.00 | - | -2.15% | 684 |
| Jun 24, 2025 | 5,572.81 | 5,572.81 | 5,529.00 | 5,529.00 | - | -0.38% | 45 |
| Jun 23, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 0.74% | 5 |
| Jun 20, 2025 | 5,510.01 | 5,510.01 | 5,509.00 | 5,509.00 | - | -0.05% | 135 |
| Jun 19, 2025 | 5,512.01 | 5,512.01 | 5,512.01 | 5,512.01 | - | - | - |
| Jun 18, 2025 | 5,525.00 | 5,525.00 | 5,512.01 | 5,512.01 | - | -1.69% | 43 |
| Jun 17, 2025 | 5,607.00 | 5,607.00 | 5,607.00 | 5,607.00 | - | - | - |
| Jun 16, 2025 | 5,630.00 | 5,630.00 | 5,607.00 | 5,607.00 | - | -1.98% | 72 |
| Jun 13, 2025 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | 0.40% | 20 |
| Jun 12, 2025 | 5,697.00 | 5,697.00 | 5,696.99 | 5,696.99 | - | -0.59% | 201 |
| Jun 11, 2025 | 5,678.01 | 5,730.61 | 5,678.01 | 5,730.61 | - | 0.13% | 224 |
| Jun 10, 2025 | 5,803.44 | 5,803.44 | 5,723.00 | 5,723.00 | - | -1.41% | 46 |
| Jun 9, 2025 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | - | -5.00% | 45 |
| Jun 6, 2025 | 6,110.30 | 6,110.30 | 6,110.30 | 6,110.30 | - | - | - |
| Jun 5, 2025 | 6,110.30 | 6,110.30 | 6,110.30 | 6,110.30 | - | - | - |
| Jun 4, 2025 | 6,110.30 | 6,110.30 | 6,110.30 | 6,110.30 | - | - | - |
| Jun 3, 2025 | 6,110.30 | 6,110.30 | 6,110.30 | 6,110.30 | - | - | - |
| Jun 2, 2025 | 6,110.30 | 6,110.30 | 6,110.30 | 6,110.30 | - | - | - |