MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

KING LUTHER CAPITAL MANAGEMENT CORP's Holding History (CIK: 0000310051)

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

Q4 2025

Shares 27,012 Value ($000) $8,256 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 26,965 Value ($000) $8,194 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 27,312 Value ($000) $7,980 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 27,768 Value ($000) $8,674 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 28,547 Value ($000) $8,275 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 30,731 Value ($000) $9,358 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 30,977 Value ($000) $7,894 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 33,039 Value ($000) $9,315 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 29,624 Value ($000) $8,784 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 29,652 Value ($000) $7,812 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 29,226 Value ($000) $8,721 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 29,344 Value ($000) $8,205 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 29,293 Value ($000) $7,720 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 29,067 Value ($000) $6,707 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 29,553 Value ($000) $7,296 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 29,378 Value ($000) $7,265 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 30,448 Value ($000) $8,162 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 30,103 Value ($000) $7,258 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 29,735 Value ($000) $6,868 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 26,361 Value ($000) $5,909 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 28,073 Value ($000) $6,024 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 26,735 Value ($000) $5,868 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 28,088 Value ($000) $5,181 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 27,245 Value ($000) $4,505 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 26,744 Value ($000) $5,285 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 29,074 Value ($000) $6,242 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 26,694 Value ($000) $5,543 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 25,598 Value ($000) $4,861 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 25,193 Value ($000) $4,474 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 24,793 Value ($000) $4,148 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 36,749 Value ($000) $5,758 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 36,082 Value ($000) $5,643 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 35,097 Value ($000) $6,041 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 32,288 Value ($000) $5,059 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 30,092 Value ($000) $4,609 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 25,592 Value ($000) $3,317 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 36,276 Value ($000) $4,416 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 36,609 Value ($000) $4,223 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 35,423 Value ($000) $4,263 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 33,811 Value ($000) $4,249 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 29,444 Value ($000) $3,479 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 24,393 Value ($000) $2,403 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 24,789 Value ($000) $2,357 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 25,347 Value ($000) $2,470 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 24,487 Value ($000) $2,294 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 29,389 Value ($000) $2,786 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 51,486 Value ($000) $5,187 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 76,471 Value ($000) $7,496 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 77,008 Value ($000) $7,472 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 84,125 Value ($000) $8,094 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 83,519 Value ($000) $8,268 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	27,012	$8,256	$305.09	$290.30 - $321.79
Q3 2025	26,965	$8,194	$301.40	$286.90 - $317.52
Q2 2025	27,312	$7,980	$303.54	$280.19 - $316.26
Q1 2025	27,768	$8,674	$292.89	$270.23 - $320.72
Q4 2024	28,547	$8,275	$290.22	$275.34 - $308.80
Q3 2024	30,731	$9,358	$266.70	$235.19 - $298.17
Q2 2024	30,977	$7,894	$255.04	$239.07 - $270.15
Q1 2024	33,039	$9,315	$278.01	$265.95 - $288.51
Q4 2023	29,624	$8,784	$258.68	$233.05 - $283.22
Q3 2023	29,652	$7,812	$269.51	$248.24 - $282.39
Q2 2023	29,226	$8,721	$273.09	$262.44 - $282.15
Q1 2023	29,344	$8,205	$250.51	$242.11 - $263.34
Q4 2022	29,293	$7,720	$245.25	$214.97 - $261.32
Q3 2022	29,067	$6,707	$236.27	$213.92 - $247.25
Q2 2022	29,553	$7,296	$226.36	$209.53 - $238.22
Q1 2022	29,378	$7,265	$227.78	$199.74 - $247.43
Q4 2021	30,448	$8,162	$229.60	$214.30 - $246.13
Q3 2021	30,103	$7,258	$215.84	$204.35 - $225.88
Q2 2021	29,735	$6,868	$209.30	$200.41 - $214.63
Q1 2021	26,361	$5,909	$191.26	$181.19 - $204.54
Q4 2020	28,073	$6,024	$193.25	$183.72 - $205.66
Q3 2020	26,735	$5,868	$181.40	$161.01 - $201.06
Q2 2020	28,088	$5,181	$161.00	$135.75 - $178.74
Q1 2020	27,245	$4,505	$171.84	$108.80 - $190.08
Q4 2019	26,744	$5,285	$171.93	$162.20 - $184.62
Q3 2019	29,074	$6,242	$184.76	$177.38 - $190.99
Q2 2019	26,694	$5,543	$169.75	$159.68 - $178.93
Q1 2019	25,598	$4,861	$154.59	$147.38 - $162.95
Q4 2018	25,193	$4,474	$150.10	$136.68 - $161.23
Q3 2018	24,793	$4,148	$134.80	$128.54 - $141.76
Q2 2018	36,749	$5,758	$135.53	$129.30 - $144.01
Q1 2018	36,082	$5,643	$136.66	$122.48 - $148.12
Q4 2017	35,097	$6,041	$138.65	$128.37 - $145.70
Q3 2017	32,288	$5,059	$128.65	$124.32 - $133.25
Q2 2017	30,092	$4,609	$117.92	$104.72 - $127.34
Q1 2017	25,592	$3,317	$101.70	$95.50 - $105.98
Q4 2016	36,276	$4,416	$94.30	$88.47 - $100.20
Q3 2016	36,609	$4,223	$94.54	$90.67 - $102.32
Q2 2016	35,423	$4,263	$99.15	$92.36 - $104.23
Q1 2016	33,811	$4,249	$93.96	$88.35 - $100.28
Q4 2015	29,444	$3,479	$87.24	$75.55 - $94.25
Q3 2015	24,393	$2,403	$75.34	$67.46 - $78.55
Q2 2015	24,789	$2,357	$74.17	$72.20 - $77.26
Q1 2015	25,347	$2,470	$72.15	$67.27 - $77.27
Q4 2014	24,487	$2,294	$70.55	$66.40 - $73.88
Q3 2014	29,389	$2,786	$71.25	$68.00 - $75.48
Q2 2014	51,486	$5,187	$74.80	$71.30 - $76.67
Q1 2014	76,471	$7,496	$70.27	$67.55 - $73.19
Q4 2013	77,008	$7,472	$70.01	$67.66 - $72.12
Q3 2013	84,125	$8,094	$70.55	$67.75 - $73.37
Q2 2013	83,519	$8,268	$71.80	$68.58 - $74.15