MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

STIFEL FINANCIAL CORP's Holding History (CIK: 0000720672)

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

Q4 2025

Shares 1,137,651 Value ($000) $347,753 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 1,132,622 Value ($000) $344,246 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 1,127,979 Value ($000) $329,615 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 1,121,653 Value ($000) $350,431 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 1,106,437 Value ($000) $320,805 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 1,095,710 Value ($000) $333,719 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 1,077,236 Value ($000) $274,578 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 1,047,857 Value ($000) $295,501 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 981,772 Value ($000) $291,161 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 965,035 Value ($000) $254,264 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 955,537 Value ($000) $285,186 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 946,331 Value ($000) $264,641 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 948,333 Value ($000) $249,949 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 927,632 Value ($000) $214,068 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 917,113 Value ($000) $226,450 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 905,023 Value ($000) $223,825 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 916,625 Value ($000) $245,747 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 919,298 Value ($000) $221,667 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 869,267 Value ($000) $200,808 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 855,485 Value ($000) $191,765 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 785,532 Value ($000) $168,572 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 709,123 Value ($000) $155,653 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 658,891 Value ($000) $121,555 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 668,476 Value ($000) $110,089 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 678,228 Value ($000) $134,214 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 630,891 Value ($000) $135,578 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 882,094 Value ($000) $182,787 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 852,734 Value ($000) $162,000 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 815,154 Value ($000) $144,625 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 812,076 Value ($000) $136,489 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 1,146,795 Value ($000) $179,850 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 1,114,452 Value ($000) $174,560 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,123,766 Value ($000) $193,489 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,133,015 Value ($000) $177,675 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,115,632 Value ($000) $171,036 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,124,605 Value ($000) $145,583 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 1,064,588 Value ($000) $129,589 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 1,006,133 Value ($000) $115,857 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 986,135 Value ($000) $118,673 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 970,070 Value ($000) $121,901 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 952,428 Value ($000) $112,564 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 948,393 Value ($000) $93,486 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 932,222 Value ($000) $88,698 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 916,323 Value ($000) $89,208 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 892,395 Value ($000) $83,611 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 581,951 Value ($000) $55,174 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 423,659 Value ($000) $42,680 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 423,845 Value ($000) $41,548 Avg Close $70.27 Range $67.55 - $73.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,137,651	$347,753	$305.09	$290.30 - $321.79
Q3 2025	1,132,622	$344,246	$301.40	$286.90 - $317.52
Q2 2025	1,127,979	$329,615	$303.54	$280.19 - $316.26
Q1 2025	1,121,653	$350,431	$292.89	$270.23 - $320.72
Q4 2024	1,106,437	$320,805	$290.22	$275.34 - $308.80
Q3 2024	1,095,710	$333,719	$266.70	$235.19 - $298.17
Q2 2024	1,077,236	$274,578	$255.04	$239.07 - $270.15
Q1 2024	1,047,857	$295,501	$278.01	$265.95 - $288.51
Q4 2023	981,772	$291,161	$258.68	$233.05 - $283.22
Q3 2023	965,035	$254,264	$269.51	$248.24 - $282.39
Q2 2023	955,537	$285,186	$273.09	$262.44 - $282.15
Q1 2023	946,331	$264,641	$250.51	$242.11 - $263.34
Q4 2022	948,333	$249,949	$245.25	$214.97 - $261.32
Q3 2022	927,632	$214,068	$236.27	$213.92 - $247.25
Q2 2022	917,113	$226,450	$226.36	$209.53 - $238.22
Q1 2022	905,023	$223,825	$227.78	$199.74 - $247.43
Q4 2021	916,625	$245,747	$229.60	$214.30 - $246.13
Q3 2021	919,298	$221,667	$215.84	$204.35 - $225.88
Q2 2021	869,267	$200,808	$209.30	$200.41 - $214.63
Q1 2021	855,485	$191,765	$191.26	$181.19 - $204.54
Q4 2020	785,532	$168,572	$193.25	$183.72 - $205.66
Q3 2020	709,123	$155,653	$181.40	$161.01 - $201.06
Q2 2020	658,891	$121,555	$161.00	$135.75 - $178.74
Q1 2020	668,476	$110,089	$171.84	$108.80 - $190.08
Q4 2019	678,228	$134,214	$171.93	$162.20 - $184.62
Q3 2019	630,891	$135,578	$184.76	$177.38 - $190.99
Q2 2019	882,094	$182,787	$169.75	$159.68 - $178.93
Q1 2019	852,734	$162,000	$154.59	$147.38 - $162.95
Q4 2018	815,154	$144,625	$150.10	$136.68 - $161.23
Q3 2018	812,076	$136,489	$134.80	$128.54 - $141.76
Q2 2018	1,146,795	$179,850	$135.53	$129.30 - $144.01
Q1 2018	1,114,452	$174,560	$136.66	$122.48 - $148.12
Q4 2017	1,123,766	$193,489	$138.65	$128.37 - $145.70
Q3 2017	1,133,015	$177,675	$128.65	$124.32 - $133.25
Q2 2017	1,115,632	$171,036	$117.92	$104.72 - $127.34
Q1 2017	1,124,605	$145,583	$101.70	$95.50 - $105.98
Q4 2016	1,064,588	$129,589	$94.30	$88.47 - $100.20
Q3 2016	1,006,133	$115,857	$94.54	$90.67 - $102.32
Q2 2016	986,135	$118,673	$99.15	$92.36 - $104.23
Q1 2016	970,070	$121,901	$93.96	$88.35 - $100.28
Q4 2015	952,428	$112,564	$87.24	$75.55 - $94.25
Q3 2015	948,393	$93,486	$75.34	$67.46 - $78.55
Q2 2015	932,222	$88,698	$74.17	$72.20 - $77.26
Q1 2015	916,323	$89,208	$72.15	$67.27 - $77.27
Q4 2014	892,395	$83,611	$70.55	$66.40 - $73.88
Q3 2014	581,951	$55,174	$71.25	$68.00 - $75.48
Q2 2014	423,659	$42,680	$74.80	$71.30 - $76.67
Q1 2014	423,845	$41,548	$70.27	$67.55 - $73.19