MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CINCINNATI FINANCIAL CORP's Holding History (CIK: 0000020286)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 447,638 Value ($000) $136,812 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 447,638 Value ($000) $136,033 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 447,638 Value ($000) $130,786 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 447,638 Value ($000) $139,829 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 447,638 Value ($000) $129,766 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 447,638 Value ($000) $136,310 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 447,638 Value ($000) $114,076 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 447,638 Value ($000) $126,212 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 447,638 Value ($000) $132,729 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 447,638 Value ($000) $117,926 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 447,638 Value ($000) $133,580 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 447,638 Value ($000) $125,164 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 447,638 Value ($000) $117,966 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 447,638 Value ($000) $103,288 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 447,638 Value ($000) $110,513 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 447,638 Value ($000) $110,692 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 447,638 Value ($000) $119,998 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 447,638 Value ($000) $107,930 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 447,638 Value ($000) $103,400 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 447,638 Value ($000) $100,334 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 447,638 Value ($000) $96,054 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 447,638 Value ($000) $98,252 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 447,638 Value ($000) $82,576 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 447,638 Value ($000) $74,017 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 447,638 Value ($000) $88,458 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 447,638 Value ($000) $96,112 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 447,638 Value ($000) $92,957 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 447,638 Value ($000) $85,006 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 447,638 Value ($000) $79,487 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 447,638 Value ($000) $74,885 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 447,638 Value ($000) $70,140 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 447,638 Value ($000) $70,002 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 447,638 Value ($000) $77,047 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 447,638 Value ($000) $70,136 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 447,638 Value ($000) $68,560 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 447,638 Value ($000) $58,018 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 447,638 Value ($000) $54,486 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 447,638 Value ($000) $51,640 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 447,638 Value ($000) $53,869 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 447,638 Value ($000) $56,259 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 447,638 Value ($000) $52,884 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 447,638 Value ($000) $44,106 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 447,638 Value ($000) $42,557 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 447,638 Value ($000) $43,618 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 447,638 Value ($000) $41,944 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 447,638 Value ($000) $42,441 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 447,638 Value ($000) $45,095 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 447,638 Value ($000) $43,882 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 447,638 Value ($000) $43,434 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 447,638 Value ($000) $43,067 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 447,638 Value ($000) $44,316 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	447,638	$136,812	$305.09	$290.30 - $321.79
Q3 2025	447,638	$136,033	$301.40	$286.90 - $317.52
Q2 2025	447,638	$130,786	$303.54	$280.19 - $316.26
Q1 2025	447,638	$139,829	$292.89	$270.23 - $320.72
Q4 2024	447,638	$129,766	$290.22	$275.34 - $308.80
Q3 2024	447,638	$136,310	$266.70	$235.19 - $298.17
Q2 2024	447,638	$114,076	$255.04	$239.07 - $270.15
Q1 2024	447,638	$126,212	$278.01	$265.95 - $288.51
Q4 2023	447,638	$132,729	$258.68	$233.05 - $283.22
Q3 2023	447,638	$117,926	$269.51	$248.24 - $282.39
Q2 2023	447,638	$133,580	$273.09	$262.44 - $282.15
Q1 2023	447,638	$125,164	$250.51	$242.11 - $263.34
Q4 2022	447,638	$117,966	$245.25	$214.97 - $261.32
Q3 2022	447,638	$103,288	$236.27	$213.92 - $247.25
Q2 2022	447,638	$110,513	$226.36	$209.53 - $238.22
Q1 2022	447,638	$110,692	$227.78	$199.74 - $247.43
Q4 2021	447,638	$119,998	$229.60	$214.30 - $246.13
Q3 2021	447,638	$107,930	$215.84	$204.35 - $225.88
Q2 2021	447,638	$103,400	$209.30	$200.41 - $214.63
Q1 2021	447,638	$100,334	$191.26	$181.19 - $204.54
Q4 2020	447,638	$96,054	$193.25	$183.72 - $205.66
Q3 2020	447,638	$98,252	$181.40	$161.01 - $201.06
Q2 2020	447,638	$82,576	$161.00	$135.75 - $178.74
Q1 2020	447,638	$74,017	$171.84	$108.80 - $190.08
Q4 2019	447,638	$88,458	$171.93	$162.20 - $184.62
Q3 2019	447,638	$96,112	$184.76	$177.38 - $190.99
Q2 2019	447,638	$92,957	$169.75	$159.68 - $178.93
Q1 2019	447,638	$85,006	$154.59	$147.38 - $162.95
Q4 2018	447,638	$79,487	$150.10	$136.68 - $161.23
Q3 2018	447,638	$74,885	$134.80	$128.54 - $141.76
Q2 2018	447,638	$70,140	$135.53	$129.30 - $144.01
Q1 2018	447,638	$70,002	$136.66	$122.48 - $148.12
Q4 2017	447,638	$77,047	$138.65	$128.37 - $145.70
Q3 2017	447,638	$70,136	$128.65	$124.32 - $133.25
Q2 2017	447,638	$68,560	$117.92	$104.72 - $127.34
Q1 2017	447,638	$58,018	$101.70	$95.50 - $105.98
Q4 2016	447,638	$54,486	$94.30	$88.47 - $100.20
Q3 2016	447,638	$51,640	$94.54	$90.67 - $102.32
Q2 2016	447,638	$53,869	$99.15	$92.36 - $104.23
Q1 2016	447,638	$56,259	$93.96	$88.35 - $100.28
Q4 2015	447,638	$52,884	$87.24	$75.55 - $94.25
Q3 2015	447,638	$44,106	$75.34	$67.46 - $78.55
Q2 2015	447,638	$42,557	$74.17	$72.20 - $77.26
Q1 2015	447,638	$43,618	$72.15	$67.27 - $77.27
Q4 2014	447,638	$41,944	$70.55	$66.40 - $73.88
Q3 2014	447,638	$42,441	$71.25	$68.00 - $75.48
Q2 2014	447,638	$45,095	$74.80	$71.30 - $76.67
Q1 2014	447,638	$43,882	$70.27	$67.55 - $73.19
Q4 2013	447,638	$43,434	$70.01	$67.66 - $72.12
Q3 2013	447,638	$43,067	$70.55	$67.75 - $73.37
Q2 2013	447,638	$44,316	$71.80	$68.58 - $74.15