MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BAILARD, INC.'s Holding History (CIK: 0000750641)

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

Q4 2025

Shares 37,918 Value ($000) $11,589 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 37,281 Value ($000) $11,329 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 37,549 Value ($000) $10,971 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 37,061 Value ($000) $11,577 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 37,105 Value ($000) $10,756 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 35,944 Value ($000) $10,945 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 35,738 Value ($000) $9,107 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 36,023 Value ($000) $10,157 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 36,229 Value ($000) $10,742 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 36,418 Value ($000) $9,594 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 37,533 Value ($000) $11,200 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 38,773 Value ($000) $10,841 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 38,250 Value ($000) $10,080 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 38,697 Value ($000) $8,929 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 38,516 Value ($000) $9,509 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 29,767 Value ($000) $7,361 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 29,742 Value ($000) $7,973 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 29,584 Value ($000) $7,133 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 29,584 Value ($000) $6,834 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 30,689 Value ($000) $6,879 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,903 Value ($000) $1,052 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 5,328 Value ($000) $1,169 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 6,949 Value ($000) $1,282 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 6,495 Value ($000) $1,074 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 6,495 Value ($000) $1,283 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 6,378 Value ($000) $1,369 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 5,211 Value ($000) $1,082 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 5,211 Value ($000) $990 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 5,073 Value ($000) $901 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 4,373 Value ($000) $732 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 4,155 Value ($000) $651 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 5,213 Value ($000) $815 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 5,473 Value ($000) $942 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 5,557 Value ($000) $871 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 6,018 Value ($000) $922 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 5,721 Value ($000) $741 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 7,030 Value ($000) $856 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 7,375 Value ($000) $851 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 6,575 Value ($000) $791 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 4,036 Value ($000) $507 Avg Close $93.96 Range $88.35 - $100.28

Q3 2015

Shares 3,683 Value ($000) $363 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 3,692 Value ($000) $351 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 4,233 Value ($000) $412 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 4,359 Value ($000) $408 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 4,424 Value ($000) $419 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 4,574 Value ($000) $461 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 5,211 Value ($000) $511 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 5,602 Value ($000) $544 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 7,792 Value ($000) $750 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 29,472 Value ($000) $2,918 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	37,918	$11,589	$305.09	$290.30 - $321.79
Q3 2025	37,281	$11,329	$301.40	$286.90 - $317.52
Q2 2025	37,549	$10,971	$303.54	$280.19 - $316.26
Q1 2025	37,061	$11,577	$292.89	$270.23 - $320.72
Q4 2024	37,105	$10,756	$290.22	$275.34 - $308.80
Q3 2024	35,944	$10,945	$266.70	$235.19 - $298.17
Q2 2024	35,738	$9,107	$255.04	$239.07 - $270.15
Q1 2024	36,023	$10,157	$278.01	$265.95 - $288.51
Q4 2023	36,229	$10,742	$258.68	$233.05 - $283.22
Q3 2023	36,418	$9,594	$269.51	$248.24 - $282.39
Q2 2023	37,533	$11,200	$273.09	$262.44 - $282.15
Q1 2023	38,773	$10,841	$250.51	$242.11 - $263.34
Q4 2022	38,250	$10,080	$245.25	$214.97 - $261.32
Q3 2022	38,697	$8,929	$236.27	$213.92 - $247.25
Q2 2022	38,516	$9,509	$226.36	$209.53 - $238.22
Q1 2022	29,767	$7,361	$227.78	$199.74 - $247.43
Q4 2021	29,742	$7,973	$229.60	$214.30 - $246.13
Q3 2021	29,584	$7,133	$215.84	$204.35 - $225.88
Q2 2021	29,584	$6,834	$209.30	$200.41 - $214.63
Q1 2021	30,689	$6,879	$191.26	$181.19 - $204.54
Q4 2020	4,903	$1,052	$193.25	$183.72 - $205.66
Q3 2020	5,328	$1,169	$181.40	$161.01 - $201.06
Q2 2020	6,949	$1,282	$161.00	$135.75 - $178.74
Q1 2020	6,495	$1,074	$171.84	$108.80 - $190.08
Q4 2019	6,495	$1,283	$171.93	$162.20 - $184.62
Q3 2019	6,378	$1,369	$184.76	$177.38 - $190.99
Q2 2019	5,211	$1,082	$169.75	$159.68 - $178.93
Q1 2019	5,211	$990	$154.59	$147.38 - $162.95
Q4 2018	5,073	$901	$150.10	$136.68 - $161.23
Q3 2018	4,373	$732	$134.80	$128.54 - $141.76
Q2 2018	4,155	$651	$135.53	$129.30 - $144.01
Q1 2018	5,213	$815	$136.66	$122.48 - $148.12
Q4 2017	5,473	$942	$138.65	$128.37 - $145.70
Q3 2017	5,557	$871	$128.65	$124.32 - $133.25
Q2 2017	6,018	$922	$117.92	$104.72 - $127.34
Q1 2017	5,721	$741	$101.70	$95.50 - $105.98
Q4 2016	7,030	$856	$94.30	$88.47 - $100.20
Q3 2016	7,375	$851	$94.54	$90.67 - $102.32
Q2 2016	6,575	$791	$99.15	$92.36 - $104.23
Q1 2016	4,036	$507	$93.96	$88.35 - $100.28
Q3 2015	3,683	$363	$75.34	$67.46 - $78.55
Q2 2015	3,692	$351	$74.17	$72.20 - $77.26
Q1 2015	4,233	$412	$72.15	$67.27 - $77.27
Q4 2014	4,359	$408	$70.55	$66.40 - $73.88
Q3 2014	4,424	$419	$71.25	$68.00 - $75.48
Q2 2014	4,574	$461	$74.80	$71.30 - $76.67
Q1 2014	5,211	$511	$70.27	$67.55 - $73.19
Q4 2013	5,602	$544	$70.01	$67.66 - $72.12
Q3 2013	7,792	$750	$70.55	$67.75 - $73.37
Q2 2013	29,472	$2,918	$71.80	$68.58 - $74.15