MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

OPPENHEIMER & CO INC's Holding History (CIK: 0000822581)

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

Q4 2025

Shares 58,035 Value ($000) $17,737 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 59,262 Value ($000) $18,009 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 60,001 Value ($000) $17,530 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 60,428 Value ($000) $18,876 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 53,897 Value ($000) $15,624 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 52,733 Value ($000) $16,058 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 53,304 Value ($000) $13,584 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 58,669 Value ($000) $16,542 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 56,397 Value ($000) $16,722 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 54,807 Value ($000) $14,438 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 53,687 Value ($000) $16,021 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 52,140 Value ($000) $14,579 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 52,991 Value ($000) $13,965 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 51,483 Value ($000) $11,880 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 45,626 Value ($000) $11,264 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 42,576 Value ($000) $10,528 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 42,340 Value ($000) $11,350 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 44,529 Value ($000) $10,737 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 42,124 Value ($000) $9,730 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 45,384 Value ($000) $10,173 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 46,707 Value ($000) $10,023 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 41,076 Value ($000) $9,016 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 45,878 Value ($000) $8,463 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 45,048 Value ($000) $7,449 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 65,986 Value ($000) $13,039 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 61,655 Value ($000) $13,238 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 60,420 Value ($000) $12,547 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 46,024 Value ($000) $8,740 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 44,301 Value ($000) $7,866 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 41,623 Value ($000) $6,964 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 43,526 Value ($000) $6,820 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 43,872 Value ($000) $6,861 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 40,933 Value ($000) $7,045 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 42,094 Value ($000) $6,595 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 42,470 Value ($000) $6,505 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 42,171 Value ($000) $5,466 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 44,707 Value ($000) $5,442 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 40,385 Value ($000) $4,659 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 42,336 Value ($000) $5,095 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 48,254 Value ($000) $6,065 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 48,214 Value ($000) $5,696 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 51,003 Value ($000) $5,025 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 42,326 Value ($000) $4,024 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 35,475 Value ($000) $3,457 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 42,557 Value ($000) $3,987 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 45,287 Value ($000) $4,293 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 53,711 Value ($000) $5,411 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 69,763 Value ($000) $6,838 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 74,115 Value ($000) $7,191 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 86,873 Value ($000) $8,358 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 81,549 Value ($000) $8,073 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	58,035	$17,737	$305.09	$290.30 - $321.79
Q3 2025	59,262	$18,009	$301.40	$286.90 - $317.52
Q2 2025	60,001	$17,530	$303.54	$280.19 - $316.26
Q1 2025	60,428	$18,876	$292.89	$270.23 - $320.72
Q4 2024	53,897	$15,624	$290.22	$275.34 - $308.80
Q3 2024	52,733	$16,058	$266.70	$235.19 - $298.17
Q2 2024	53,304	$13,584	$255.04	$239.07 - $270.15
Q1 2024	58,669	$16,542	$278.01	$265.95 - $288.51
Q4 2023	56,397	$16,722	$258.68	$233.05 - $283.22
Q3 2023	54,807	$14,438	$269.51	$248.24 - $282.39
Q2 2023	53,687	$16,021	$273.09	$262.44 - $282.15
Q1 2023	52,140	$14,579	$250.51	$242.11 - $263.34
Q4 2022	52,991	$13,965	$245.25	$214.97 - $261.32
Q3 2022	51,483	$11,880	$236.27	$213.92 - $247.25
Q2 2022	45,626	$11,264	$226.36	$209.53 - $238.22
Q1 2022	42,576	$10,528	$227.78	$199.74 - $247.43
Q4 2021	42,340	$11,350	$229.60	$214.30 - $246.13
Q3 2021	44,529	$10,737	$215.84	$204.35 - $225.88
Q2 2021	42,124	$9,730	$209.30	$200.41 - $214.63
Q1 2021	45,384	$10,173	$191.26	$181.19 - $204.54
Q4 2020	46,707	$10,023	$193.25	$183.72 - $205.66
Q3 2020	41,076	$9,016	$181.40	$161.01 - $201.06
Q2 2020	45,878	$8,463	$161.00	$135.75 - $178.74
Q1 2020	45,048	$7,449	$171.84	$108.80 - $190.08
Q4 2019	65,986	$13,039	$171.93	$162.20 - $184.62
Q3 2019	61,655	$13,238	$184.76	$177.38 - $190.99
Q2 2019	60,420	$12,547	$169.75	$159.68 - $178.93
Q1 2019	46,024	$8,740	$154.59	$147.38 - $162.95
Q4 2018	44,301	$7,866	$150.10	$136.68 - $161.23
Q3 2018	41,623	$6,964	$134.80	$128.54 - $141.76
Q2 2018	43,526	$6,820	$135.53	$129.30 - $144.01
Q1 2018	43,872	$6,861	$136.66	$122.48 - $148.12
Q4 2017	40,933	$7,045	$138.65	$128.37 - $145.70
Q3 2017	42,094	$6,595	$128.65	$124.32 - $133.25
Q2 2017	42,470	$6,505	$117.92	$104.72 - $127.34
Q1 2017	42,171	$5,466	$101.70	$95.50 - $105.98
Q4 2016	44,707	$5,442	$94.30	$88.47 - $100.20
Q3 2016	40,385	$4,659	$94.54	$90.67 - $102.32
Q2 2016	42,336	$5,095	$99.15	$92.36 - $104.23
Q1 2016	48,254	$6,065	$93.96	$88.35 - $100.28
Q4 2015	48,214	$5,696	$87.24	$75.55 - $94.25
Q3 2015	51,003	$5,025	$75.34	$67.46 - $78.55
Q2 2015	42,326	$4,024	$74.17	$72.20 - $77.26
Q1 2015	35,475	$3,457	$72.15	$67.27 - $77.27
Q4 2014	42,557	$3,987	$70.55	$66.40 - $73.88
Q3 2014	45,287	$4,293	$71.25	$68.00 - $75.48
Q2 2014	53,711	$5,411	$74.80	$71.30 - $76.67
Q1 2014	69,763	$6,838	$70.27	$67.55 - $73.19
Q4 2013	74,115	$7,191	$70.01	$67.66 - $72.12
Q3 2013	86,873	$8,358	$70.55	$67.75 - $73.37
Q2 2013	81,549	$8,073	$71.80	$68.58 - $74.15