MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

STEPHENS INC /AR/'s Holding History (CIK: 0000757657)

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

Q4 2025

Shares 70,595 Value ($000) $21,576 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 69,570 Value ($000) $21,142 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 68,176 Value ($000) $19,948 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 62,200 Value ($000) $19,430 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 97,927 Value ($000) $28,388 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 98,748 Value ($000) $30,070 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 96,058 Value ($000) $24,479 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 93,544 Value ($000) $26,375 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 91,152 Value ($000) $27,027 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 80,672 Value ($000) $21,252 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 76,556 Value ($000) $22,845 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 75,457 Value ($000) $21,099 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 74,714 Value ($000) $19,689 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 77,275 Value ($000) $17,830 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 75,624 Value ($000) $18,670 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 75,484 Value ($000) $18,666 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 75,680 Value ($000) $20,287 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 78,642 Value ($000) $18,961 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 85,164 Value ($000) $19,672 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 85,425 Value ($000) $19,147 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 76,859 Value ($000) $16,492 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 80,143 Value ($000) $17,591 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 93,068 Value ($000) $17,168 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 94,282 Value ($000) $15,589 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 84,204 Value ($000) $16,640 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 88,768 Value ($000) $19,059 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 88,910 Value ($000) $18,463 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 86,863 Value ($000) $16,495 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 83,986 Value ($000) $14,913 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 84,732 Value ($000) $14,175 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 78,459 Value ($000) $12,294 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 76,550 Value ($000) $11,971 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 71,383 Value ($000) $12,286 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 71,447 Value ($000) $11,194 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 112,824 Value ($000) $17,280 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 155,627 Value ($000) $20,171 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 149,120 Value ($000) $18,151 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 110,586 Value ($000) $12,757 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 133,927 Value ($000) $16,117 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 121,018 Value ($000) $15,210 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 133,805 Value ($000) $15,808 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 120,597 Value ($000) $11,882 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 121,424 Value ($000) $11,544 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 132,756 Value ($000) $12,936 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 116,712 Value ($000) $10,936 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 108,247 Value ($000) $10,263 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 96,883 Value ($000) $9,760 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 82,980 Value ($000) $8,135 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 79,926 Value ($000) $7,755 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 78,088 Value ($000) $7,513 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 78,902 Value ($000) $7,811 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	70,595	$21,576	$305.09	$290.30 - $321.79
Q3 2025	69,570	$21,142	$301.40	$286.90 - $317.52
Q2 2025	68,176	$19,948	$303.54	$280.19 - $316.26
Q1 2025	62,200	$19,430	$292.89	$270.23 - $320.72
Q4 2024	97,927	$28,388	$290.22	$275.34 - $308.80
Q3 2024	98,748	$30,070	$266.70	$235.19 - $298.17
Q2 2024	96,058	$24,479	$255.04	$239.07 - $270.15
Q1 2024	93,544	$26,375	$278.01	$265.95 - $288.51
Q4 2023	91,152	$27,027	$258.68	$233.05 - $283.22
Q3 2023	80,672	$21,252	$269.51	$248.24 - $282.39
Q2 2023	76,556	$22,845	$273.09	$262.44 - $282.15
Q1 2023	75,457	$21,099	$250.51	$242.11 - $263.34
Q4 2022	74,714	$19,689	$245.25	$214.97 - $261.32
Q3 2022	77,275	$17,830	$236.27	$213.92 - $247.25
Q2 2022	75,624	$18,670	$226.36	$209.53 - $238.22
Q1 2022	75,484	$18,666	$227.78	$199.74 - $247.43
Q4 2021	75,680	$20,287	$229.60	$214.30 - $246.13
Q3 2021	78,642	$18,961	$215.84	$204.35 - $225.88
Q2 2021	85,164	$19,672	$209.30	$200.41 - $214.63
Q1 2021	85,425	$19,147	$191.26	$181.19 - $204.54
Q4 2020	76,859	$16,492	$193.25	$183.72 - $205.66
Q3 2020	80,143	$17,591	$181.40	$161.01 - $201.06
Q2 2020	93,068	$17,168	$161.00	$135.75 - $178.74
Q1 2020	94,282	$15,589	$171.84	$108.80 - $190.08
Q4 2019	84,204	$16,640	$171.93	$162.20 - $184.62
Q3 2019	88,768	$19,059	$184.76	$177.38 - $190.99
Q2 2019	88,910	$18,463	$169.75	$159.68 - $178.93
Q1 2019	86,863	$16,495	$154.59	$147.38 - $162.95
Q4 2018	83,986	$14,913	$150.10	$136.68 - $161.23
Q3 2018	84,732	$14,175	$134.80	$128.54 - $141.76
Q2 2018	78,459	$12,294	$135.53	$129.30 - $144.01
Q1 2018	76,550	$11,971	$136.66	$122.48 - $148.12
Q4 2017	71,383	$12,286	$138.65	$128.37 - $145.70
Q3 2017	71,447	$11,194	$128.65	$124.32 - $133.25
Q2 2017	112,824	$17,280	$117.92	$104.72 - $127.34
Q1 2017	155,627	$20,171	$101.70	$95.50 - $105.98
Q4 2016	149,120	$18,151	$94.30	$88.47 - $100.20
Q3 2016	110,586	$12,757	$94.54	$90.67 - $102.32
Q2 2016	133,927	$16,117	$99.15	$92.36 - $104.23
Q1 2016	121,018	$15,210	$93.96	$88.35 - $100.28
Q4 2015	133,805	$15,808	$87.24	$75.55 - $94.25
Q3 2015	120,597	$11,882	$75.34	$67.46 - $78.55
Q2 2015	121,424	$11,544	$74.17	$72.20 - $77.26
Q1 2015	132,756	$12,936	$72.15	$67.27 - $77.27
Q4 2014	116,712	$10,936	$70.55	$66.40 - $73.88
Q3 2014	108,247	$10,263	$71.25	$68.00 - $75.48
Q2 2014	96,883	$9,760	$74.80	$71.30 - $76.67
Q1 2014	82,980	$8,135	$70.27	$67.55 - $73.19
Q4 2013	79,926	$7,755	$70.01	$67.66 - $72.12
Q3 2013	78,088	$7,513	$70.55	$67.75 - $73.37
Q2 2013	78,902	$7,811	$71.80	$68.58 - $74.15