MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

SMITH, MOORE & CO.'s Holding History (CIK: 0000200724)

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

Q4 2025

Shares 3,084 Value ($000) $942 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 4,941 Value ($000) $1,502 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 5,024 Value ($000) $1,468 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,687 Value ($000) $1,464 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 5,265 Value ($000) $1,526 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 5,266 Value ($000) $1,604 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 5,897 Value ($000) $1,503 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 6,315 Value ($000) $1,781 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 6,315 Value ($000) $1,872 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 6,476 Value ($000) $1,706 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 6,287 Value ($000) $1,876 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 6,093 Value ($000) $1,704 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 5,944 Value ($000) $1,566 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 5,779 Value ($000) $1,333 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 5,563 Value ($000) $1,373 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 5,454 Value ($000) $1,349 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 5,463 Value ($000) $1,464 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 5,349 Value ($000) $1,290 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 5,502 Value ($000) $1,271 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 5,135 Value ($000) $1,151 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,840 Value ($000) $1,039 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 4,885 Value ($000) $1,072 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 4,815 Value ($000) $888 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 5,745 Value ($000) $950 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 5,512 Value ($000) $1,089 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 5,179 Value ($000) $1,112 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 4,957 Value ($000) $1,029 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 4,530 Value ($000) $860 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 5,811 Value ($000) $1,032 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 6,608 Value ($000) $1,105 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 6,585 Value ($000) $1,032 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 6,260 Value ($000) $979 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 4,646 Value ($000) $800 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 4,485 Value ($000) $703 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 4,261 Value ($000) $653 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 4,345 Value ($000) $563 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 4,444 Value ($000) $541 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 5,393 Value ($000) $622 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 5,463 Value ($000) $657 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 5,047 Value ($000) $634 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 5,226 Value ($000) $617 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 4,724 Value ($000) $466 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 4,723 Value ($000) $449 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 4,891 Value ($000) $477 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 5,244 Value ($000) $491 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 4,943 Value ($000) $469 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 8,137 Value ($000) $820 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 8,061 Value ($000) $790 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 8,726 Value ($000) $847 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,084	$942	$305.09	$290.30 - $321.79
Q3 2025	4,941	$1,502	$301.40	$286.90 - $317.52
Q2 2025	5,024	$1,468	$303.54	$280.19 - $316.26
Q1 2025	4,687	$1,464	$292.89	$270.23 - $320.72
Q4 2024	5,265	$1,526	$290.22	$275.34 - $308.80
Q3 2024	5,266	$1,604	$266.70	$235.19 - $298.17
Q2 2024	5,897	$1,503	$255.04	$239.07 - $270.15
Q1 2024	6,315	$1,781	$278.01	$265.95 - $288.51
Q4 2023	6,315	$1,872	$258.68	$233.05 - $283.22
Q3 2023	6,476	$1,706	$269.51	$248.24 - $282.39
Q2 2023	6,287	$1,876	$273.09	$262.44 - $282.15
Q1 2023	6,093	$1,704	$250.51	$242.11 - $263.34
Q4 2022	5,944	$1,566	$245.25	$214.97 - $261.32
Q3 2022	5,779	$1,333	$236.27	$213.92 - $247.25
Q2 2022	5,563	$1,373	$226.36	$209.53 - $238.22
Q1 2022	5,454	$1,349	$227.78	$199.74 - $247.43
Q4 2021	5,463	$1,464	$229.60	$214.30 - $246.13
Q3 2021	5,349	$1,290	$215.84	$204.35 - $225.88
Q2 2021	5,502	$1,271	$209.30	$200.41 - $214.63
Q1 2021	5,135	$1,151	$191.26	$181.19 - $204.54
Q4 2020	4,840	$1,039	$193.25	$183.72 - $205.66
Q3 2020	4,885	$1,072	$181.40	$161.01 - $201.06
Q2 2020	4,815	$888	$161.00	$135.75 - $178.74
Q1 2020	5,745	$950	$171.84	$108.80 - $190.08
Q4 2019	5,512	$1,089	$171.93	$162.20 - $184.62
Q3 2019	5,179	$1,112	$184.76	$177.38 - $190.99
Q2 2019	4,957	$1,029	$169.75	$159.68 - $178.93
Q1 2019	4,530	$860	$154.59	$147.38 - $162.95
Q4 2018	5,811	$1,032	$150.10	$136.68 - $161.23
Q3 2018	6,608	$1,105	$134.80	$128.54 - $141.76
Q2 2018	6,585	$1,032	$135.53	$129.30 - $144.01
Q1 2018	6,260	$979	$136.66	$122.48 - $148.12
Q4 2017	4,646	$800	$138.65	$128.37 - $145.70
Q3 2017	4,485	$703	$128.65	$124.32 - $133.25
Q2 2017	4,261	$653	$117.92	$104.72 - $127.34
Q1 2017	4,345	$563	$101.70	$95.50 - $105.98
Q4 2016	4,444	$541	$94.30	$88.47 - $100.20
Q3 2016	5,393	$622	$94.54	$90.67 - $102.32
Q2 2016	5,463	$657	$99.15	$92.36 - $104.23
Q1 2016	5,047	$634	$93.96	$88.35 - $100.28
Q4 2015	5,226	$617	$87.24	$75.55 - $94.25
Q3 2015	4,724	$466	$75.34	$67.46 - $78.55
Q2 2015	4,723	$449	$74.17	$72.20 - $77.26
Q1 2015	4,891	$477	$72.15	$67.27 - $77.27
Q4 2014	5,244	$491	$70.55	$66.40 - $73.88
Q3 2014	4,943	$469	$71.25	$68.00 - $75.48
Q2 2014	8,137	$820	$74.80	$71.30 - $76.67
Q1 2014	8,061	$790	$70.27	$67.55 - $73.19
Q4 2013	8,726	$847	$70.01	$67.66 - $72.12