Ticker: MCD CUSIP: 580135101 Class: Common Stock
Note: Option positions (PUT/CALL) are excluded.
| Period | Shares | Value ($000) | Average Close | Price Range |
|---|---|---|---|---|
| Q4 2025 | 314,827 | $96,220 | $305.09 | $290.30 - $321.79 |
| Q3 2025 | 317,788 | $96,573 | $301.40 | $286.90 - $317.52 |
| Q2 2025 | 317,780 | $92,846 | $303.54 | $280.19 - $316.26 |
| Q1 2025 | 321,535 | $100,438 | $292.89 | $270.23 - $320.72 |
| Q4 2024 | 317,356 | $91,998 | $290.22 | $275.34 - $308.80 |
| Q3 2024 | 318,260 | $96,913 | $266.70 | $235.19 - $298.17 |
| Q2 2024 | 316,654 | $80,696 | $255.04 | $239.07 - $270.15 |
| Q1 2024 | 309,770 | $87,340 | $278.01 | $265.95 - $288.51 |
| Q4 2023 | 299,728 | $88,872 | $258.68 | $233.05 - $283.22 |
| Q3 2023 | 290,892 | $76,633 | $269.51 | $248.24 - $282.39 |
| Q2 2023 | 287,295 | $85,732 | $273.09 | $262.44 - $282.15 |
| Q1 2023 | 298,580 | $83,486 | $250.51 | $242.11 - $263.34 |
| Q4 2022 | 295,816 | $77,956 | $245.25 | $214.97 - $261.32 |
| Q3 2022 | 295,373 | $68,154 | $236.27 | $213.92 - $247.25 |
| Q2 2022 | 283,120 | $69,897 | $226.36 | $209.53 - $238.22 |
| Q1 2022 | 208,868 | $51,649 | $227.78 | $199.74 - $247.43 |
| Q4 2021 | 38,638 | $10,358 | $229.60 | $214.30 - $246.13 |
| Q3 2021 | 38,762 | $9,346 | $215.84 | $204.35 - $225.88 |
| Q2 2021 | 39,103 | $9,032 | $209.30 | $200.41 - $214.63 |
| Q1 2021 | 44,708 | $10,021 | $191.26 | $181.19 - $204.54 |
| Q4 2020 | 45,536 | $9,771 | $193.25 | $183.72 - $205.66 |
| Q3 2020 | 46,832 | $10,279 | $181.40 | $161.01 - $201.06 |
| Q2 2020 | 47,008 | $8,672 | $161.00 | $135.75 - $178.74 |
| Q1 2020 | 47,295 | $7,820 | $171.84 | $108.80 - $190.08 |
| Q4 2019 | 43,379 | $8,572 | $171.93 | $162.20 - $184.62 |
| Q3 2019 | 43,356 | $9,309 | $184.76 | $177.38 - $190.99 |
| Q2 2019 | 43,449 | $9,022 | $169.75 | $159.68 - $178.93 |
| Q1 2019 | 44,865 | $8,519 | $154.59 | $147.38 - $162.95 |
| Q4 2018 | 46,097 | $8,185 | $150.10 | $136.68 - $161.23 |
| Q3 2018 | 43,154 | $7,219 | $134.80 | $128.54 - $141.76 |
| Q2 2018 | 43,122 | $6,756 | $135.53 | $129.30 - $144.01 |
| Q1 2018 | 39,870 | $6,234 | $136.66 | $122.48 - $148.12 |
| Q4 2017 | 41,324 | $7,112 | $138.65 | $128.37 - $145.70 |
| Q3 2017 | 40,777 | $6,388 | $128.65 | $124.32 - $133.25 |
| Q2 2017 | 43,327 | $6,636 | $117.92 | $104.72 - $127.34 |
| Q1 2017 | 41,125 | $5,330 | $101.70 | $95.50 - $105.98 |
| Q4 2016 | 40,801 | $4,966 | $94.30 | $88.47 - $100.20 |
| Q3 2016 | 40,590 | $4,682 | $94.54 | $90.67 - $102.32 |
| Q2 2016 | 40,324 | $4,852 | $99.15 | $92.36 - $104.23 |
| Q1 2016 | 39,874 | $5,011 | $93.96 | $88.35 - $100.28 |
| Q4 2015 | 40,199 | $4,749 | $87.24 | $75.55 - $94.25 |
| Q3 2015 | 47,690 | $4,698 | $75.34 | $67.46 - $78.55 |
| Q2 2015 | 53,757 | $5,110 | $74.17 | $72.20 - $77.26 |
| Q1 2015 | 55,704 | $5,427 | $72.15 | $67.27 - $77.27 |
| Q4 2014 | 135,496 | $12,695 | $70.55 | $66.40 - $73.88 |
| Q3 2014 | 144,879 | $13,735 | $71.25 | $68.00 - $75.48 |
| Q2 2014 | 151,239 | $15,235 | $74.80 | $71.30 - $76.67 |
| Q1 2014 | 160,902 | $15,773 | $70.27 | $67.55 - $73.19 |
| Q4 2013 | 162,931 | $15,809 | $70.01 | $67.66 - $72.12 |
| Q3 2013 | 167,903 | $16,153 | $70.55 | $67.75 - $73.37 |
| Q2 2013 | 182,732 | $18,090 | $71.80 | $68.58 - $74.15 |