MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CALTON & ASSOCIATES, INC.'s Holding History (CIK: 0000822648)

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

Q3 2025

Shares 2,047 Value ($000) $622 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 1,319 Value ($000) $385 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 1,681 Value ($000) $525 Avg Close $292.89 Range $270.23 - $320.72

Q3 2024

Shares 658 Value ($000) $200 Avg Close $266.70 Range $235.19 - $298.17

Q2 2023

Shares 822 Value ($000) $245 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 906 Value ($000) $253 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 1,982 Value ($000) $522 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 1,194 Value ($000) $275 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 1,432 Value ($000) $353 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 2,628 Value ($000) $649 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 3,148 Value ($000) $844 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 3,574 Value ($000) $861 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 4,614 Value ($000) $1,068 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 4,599 Value ($000) $1,031 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,925 Value ($000) $1,057 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 5,023 Value ($000) $1,103 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 4,761 Value ($000) $878 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 4,334 Value ($000) $717 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 4,562 Value ($000) $902 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 3,582 Value ($000) $769 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 3,523 Value ($000) $732 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 3,152 Value ($000) $599 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 2,276 Value ($000) $404 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 2,842 Value ($000) $476 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 2,821 Value ($000) $448 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 3,254 Value ($000) $509 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 2,298 Value ($000) $406 Avg Close $138.65 Range $128.37 - $145.70

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	2,047	$622	$301.40	$286.90 - $317.52
Q2 2025	1,319	$385	$303.54	$280.19 - $316.26
Q1 2025	1,681	$525	$292.89	$270.23 - $320.72
Q3 2024	658	$200	$266.70	$235.19 - $298.17
Q2 2023	822	$245	$273.09	$262.44 - $282.15
Q1 2023	906	$253	$250.51	$242.11 - $263.34
Q4 2022	1,982	$522	$245.25	$214.97 - $261.32
Q3 2022	1,194	$275	$236.27	$213.92 - $247.25
Q2 2022	1,432	$353	$226.36	$209.53 - $238.22
Q1 2022	2,628	$649	$227.78	$199.74 - $247.43
Q4 2021	3,148	$844	$229.60	$214.30 - $246.13
Q3 2021	3,574	$861	$215.84	$204.35 - $225.88
Q2 2021	4,614	$1,068	$209.30	$200.41 - $214.63
Q1 2021	4,599	$1,031	$191.26	$181.19 - $204.54
Q4 2020	4,925	$1,057	$193.25	$183.72 - $205.66
Q3 2020	5,023	$1,103	$181.40	$161.01 - $201.06
Q2 2020	4,761	$878	$161.00	$135.75 - $178.74
Q1 2020	4,334	$717	$171.84	$108.80 - $190.08
Q4 2019	4,562	$902	$171.93	$162.20 - $184.62
Q3 2019	3,582	$769	$184.76	$177.38 - $190.99
Q2 2019	3,523	$732	$169.75	$159.68 - $178.93
Q1 2019	3,152	$599	$154.59	$147.38 - $162.95
Q4 2018	2,276	$404	$150.10	$136.68 - $161.23
Q3 2018	2,842	$476	$134.80	$128.54 - $141.76
Q2 2018	2,821	$448	$135.53	$129.30 - $144.01
Q1 2018	3,254	$509	$136.66	$122.48 - $148.12
Q4 2017	2,298	$406	$138.65	$128.37 - $145.70