MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

JAMES INVESTMENT RESEARCH INC's Holding History (CIK: 0000810384)

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

Q4 2025
Shares 33,534 Value ($000) $10,249 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 36,478 Value ($000) $11,085 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 36,618 Value ($000) $10,699 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 36,972 Value ($000) $11,549 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 36,969 Value ($000) $10,717 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 37,578 Value ($000) $11,443 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 38,084 Value ($000) $9,705 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 39,760 Value ($000) $11,210 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 44,676 Value ($000) $13,247 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 46,088 Value ($000) $12,142 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 46,388 Value ($000) $13,843 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 46,886 Value ($000) $13 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 52,965 Value ($000) $14 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 54,610 Value ($000) $12,601 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 62,118 Value ($000) $15,336 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 63,037 Value ($000) $15,588 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 63,875 Value ($000) $17,123 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 56,410 Value ($000) $13,602 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 56,560 Value ($000) $13,065 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 56,640 Value ($000) $12,695 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 59,691 Value ($000) $12,808 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 63,970 Value ($000) $14,040 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 67,986 Value ($000) $12,541 Avg Close $161.00 Range $135.75 - $178.74
Q1 2020
Shares 74,837 Value ($000) $12,374 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 72,325 Value ($000) $14,293 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 96,563 Value ($000) $20,733 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 98,775 Value ($000) $20,512 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 74,356 Value ($000) $14,120 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 30,167 Value ($000) $5,357 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 54 Value ($000) $9 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 54 Value ($000) $8 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 54 Value ($000) $8 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 54 Value ($000) $9 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 54 Value ($000) $8 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 54 Value ($000) $8 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 54 Value ($000) $7 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 54 Value ($000) $7 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 54 Value ($000) $6 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 54 Value ($000) $6 Avg Close $99.15 Range $92.36 - $104.23
Q1 2015
Shares 167 Value ($000) $16 Avg Close $72.15 Range $67.27 - $77.27
Q4 2014
Shares 167 Value ($000) $16 Avg Close $70.55 Range $66.40 - $73.88
Q3 2014
Shares 167 Value ($000) $16 Avg Close $71.25 Range $68.00 - $75.48
Q4 2013
Shares 634 Value ($000) $62 Avg Close $70.01 Range $67.66 - $72.12