MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

LOWE BROCKENBROUGH & CO INC's Holding History (CIK: 0000022657)

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

Q4 2025

Shares 18,639 Value ($000) $5,697 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 18,517 Value ($000) $5,627 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 18,018 Value ($000) $5,264 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 17,518 Value ($000) $5,472 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 17,759 Value ($000) $5,148 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 17,923 Value ($000) $5,458 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 16,317 Value ($000) $4,158 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 16,575 Value ($000) $4,673 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 18,204 Value ($000) $5,398 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 17,203 Value ($000) $4,532 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 19,914 Value ($000) $5,943 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 20,045 Value ($000) $5,605 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 19,323 Value ($000) $5,092 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 20,579 Value ($000) $4,748 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 20,521 Value ($000) $5,066 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 20,877 Value ($000) $5,162 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 20,277 Value ($000) $5,436 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 16,892 Value ($000) $4,073 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 19,192 Value ($000) $4,433 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 19,222 Value ($000) $4,308 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 19,437 Value ($000) $4,171 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 19,510 Value ($000) $4,282 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 19,640 Value ($000) $3,623 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 19,775 Value ($000) $3,270 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 20,054 Value ($000) $3,963 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 20,100 Value ($000) $4,316 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 20,255 Value ($000) $4,206 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 20,325 Value ($000) $3,860 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 20,414 Value ($000) $3,625 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 20,976 Value ($000) $3,509 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 21,853 Value ($000) $3,424 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 22,078 Value ($000) $3,453 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 22,081 Value ($000) $3,801 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 21,841 Value ($000) $3,422 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 22,842 Value ($000) $3,498 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 23,428 Value ($000) $3,037 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 21,872 Value ($000) $2,662 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 22,835 Value ($000) $2,634 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 23,710 Value ($000) $2,853 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 25,080 Value ($000) $3,152 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 26,245 Value ($000) $3,101 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 27,405 Value ($000) $2,700 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 28,239 Value ($000) $2,685 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 30,971 Value ($000) $3,018 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 31,336 Value ($000) $2,936 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 35,436 Value ($000) $3,360 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 35,434 Value ($000) $3,570 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 36,004 Value ($000) $3,529 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 41,523 Value ($000) $4,029 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 43,171 Value ($000) $4,154 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 45,434 Value ($000) $4,498 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,639	$5,697	$305.09	$290.30 - $321.79
Q3 2025	18,517	$5,627	$301.40	$286.90 - $317.52
Q2 2025	18,018	$5,264	$303.54	$280.19 - $316.26
Q1 2025	17,518	$5,472	$292.89	$270.23 - $320.72
Q4 2024	17,759	$5,148	$290.22	$275.34 - $308.80
Q3 2024	17,923	$5,458	$266.70	$235.19 - $298.17
Q2 2024	16,317	$4,158	$255.04	$239.07 - $270.15
Q1 2024	16,575	$4,673	$278.01	$265.95 - $288.51
Q4 2023	18,204	$5,398	$258.68	$233.05 - $283.22
Q3 2023	17,203	$4,532	$269.51	$248.24 - $282.39
Q2 2023	19,914	$5,943	$273.09	$262.44 - $282.15
Q1 2023	20,045	$5,605	$250.51	$242.11 - $263.34
Q4 2022	19,323	$5,092	$245.25	$214.97 - $261.32
Q3 2022	20,579	$4,748	$236.27	$213.92 - $247.25
Q2 2022	20,521	$5,066	$226.36	$209.53 - $238.22
Q1 2022	20,877	$5,162	$227.78	$199.74 - $247.43
Q4 2021	20,277	$5,436	$229.60	$214.30 - $246.13
Q3 2021	16,892	$4,073	$215.84	$204.35 - $225.88
Q2 2021	19,192	$4,433	$209.30	$200.41 - $214.63
Q1 2021	19,222	$4,308	$191.26	$181.19 - $204.54
Q4 2020	19,437	$4,171	$193.25	$183.72 - $205.66
Q3 2020	19,510	$4,282	$181.40	$161.01 - $201.06
Q2 2020	19,640	$3,623	$161.00	$135.75 - $178.74
Q1 2020	19,775	$3,270	$171.84	$108.80 - $190.08
Q4 2019	20,054	$3,963	$171.93	$162.20 - $184.62
Q3 2019	20,100	$4,316	$184.76	$177.38 - $190.99
Q2 2019	20,255	$4,206	$169.75	$159.68 - $178.93
Q1 2019	20,325	$3,860	$154.59	$147.38 - $162.95
Q4 2018	20,414	$3,625	$150.10	$136.68 - $161.23
Q3 2018	20,976	$3,509	$134.80	$128.54 - $141.76
Q2 2018	21,853	$3,424	$135.53	$129.30 - $144.01
Q1 2018	22,078	$3,453	$136.66	$122.48 - $148.12
Q4 2017	22,081	$3,801	$138.65	$128.37 - $145.70
Q3 2017	21,841	$3,422	$128.65	$124.32 - $133.25
Q2 2017	22,842	$3,498	$117.92	$104.72 - $127.34
Q1 2017	23,428	$3,037	$101.70	$95.50 - $105.98
Q4 2016	21,872	$2,662	$94.30	$88.47 - $100.20
Q3 2016	22,835	$2,634	$94.54	$90.67 - $102.32
Q2 2016	23,710	$2,853	$99.15	$92.36 - $104.23
Q1 2016	25,080	$3,152	$93.96	$88.35 - $100.28
Q4 2015	26,245	$3,101	$87.24	$75.55 - $94.25
Q3 2015	27,405	$2,700	$75.34	$67.46 - $78.55
Q2 2015	28,239	$2,685	$74.17	$72.20 - $77.26
Q1 2015	30,971	$3,018	$72.15	$67.27 - $77.27
Q4 2014	31,336	$2,936	$70.55	$66.40 - $73.88
Q3 2014	35,436	$3,360	$71.25	$68.00 - $75.48
Q2 2014	35,434	$3,570	$74.80	$71.30 - $76.67
Q1 2014	36,004	$3,529	$70.27	$67.55 - $73.19
Q4 2013	41,523	$4,029	$70.01	$67.66 - $72.12
Q3 2013	43,171	$4,154	$70.55	$67.75 - $73.37
Q2 2013	45,434	$4,498	$71.80	$68.58 - $74.15