MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

ZWJ INVESTMENT COUNSEL INC's Holding History (CIK: 0000842782)

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

Q4 2025

Shares 2,994 Value ($000) $915 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 2,993 Value ($000) $910 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 3,285 Value ($000) $960 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,194 Value ($000) $1,310 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 4,335 Value ($000) $1,257 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 4,981 Value ($000) $1,517 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 5,260 Value ($000) $1,341 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 3,980 Value ($000) $1,122 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,705 Value ($000) $1,395 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 4,975 Value ($000) $1,311 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,054 Value ($000) $1,508 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 4,732 Value ($000) $1,323 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 4,839 Value ($000) $1,275 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 4,838 Value ($000) $1,116 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 4,937 Value ($000) $1,219 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 4,820 Value ($000) $1,192 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 5,779 Value ($000) $1,549 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 4,803 Value ($000) $1,158 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 6,106 Value ($000) $1,410 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 5,507 Value ($000) $1,234 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 5,730 Value ($000) $1,230 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 5,730 Value ($000) $1,258 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 5,730 Value ($000) $1,057 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 6,297 Value ($000) $1,041 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 6,681 Value ($000) $1,320 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 6,054 Value ($000) $1,300 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 5,229 Value ($000) $1,086 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 5,174 Value ($000) $983 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 5,487 Value ($000) $974 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 5,289 Value ($000) $885 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 4,514 Value ($000) $707 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 4,671 Value ($000) $730 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 6,497 Value ($000) $1,118 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 7,056 Value ($000) $1,105 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 6,878 Value ($000) $1,053 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 5,049 Value ($000) $654 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 6,713 Value ($000) $817 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 5,755 Value ($000) $664 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 5,802 Value ($000) $698 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 4,052 Value ($000) $509 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 4,212 Value ($000) $498 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 4,212 Value ($000) $415 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 3,812 Value ($000) $362 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 3,412 Value ($000) $333 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 3,612 Value ($000) $338 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 3,612 Value ($000) $342 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 5,014 Value ($000) $505 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 4,987 Value ($000) $489 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 5,072 Value ($000) $492 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 4,968 Value ($000) $478 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 4,957 Value ($000) $491 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,994	$915	$305.09	$290.30 - $321.79
Q3 2025	2,993	$910	$301.40	$286.90 - $317.52
Q2 2025	3,285	$960	$303.54	$280.19 - $316.26
Q1 2025	4,194	$1,310	$292.89	$270.23 - $320.72
Q4 2024	4,335	$1,257	$290.22	$275.34 - $308.80
Q3 2024	4,981	$1,517	$266.70	$235.19 - $298.17
Q2 2024	5,260	$1,341	$255.04	$239.07 - $270.15
Q1 2024	3,980	$1,122	$278.01	$265.95 - $288.51
Q4 2023	4,705	$1,395	$258.68	$233.05 - $283.22
Q3 2023	4,975	$1,311	$269.51	$248.24 - $282.39
Q2 2023	5,054	$1,508	$273.09	$262.44 - $282.15
Q1 2023	4,732	$1,323	$250.51	$242.11 - $263.34
Q4 2022	4,839	$1,275	$245.25	$214.97 - $261.32
Q3 2022	4,838	$1,116	$236.27	$213.92 - $247.25
Q2 2022	4,937	$1,219	$226.36	$209.53 - $238.22
Q1 2022	4,820	$1,192	$227.78	$199.74 - $247.43
Q4 2021	5,779	$1,549	$229.60	$214.30 - $246.13
Q3 2021	4,803	$1,158	$215.84	$204.35 - $225.88
Q2 2021	6,106	$1,410	$209.30	$200.41 - $214.63
Q1 2021	5,507	$1,234	$191.26	$181.19 - $204.54
Q4 2020	5,730	$1,230	$193.25	$183.72 - $205.66
Q3 2020	5,730	$1,258	$181.40	$161.01 - $201.06
Q2 2020	5,730	$1,057	$161.00	$135.75 - $178.74
Q1 2020	6,297	$1,041	$171.84	$108.80 - $190.08
Q4 2019	6,681	$1,320	$171.93	$162.20 - $184.62
Q3 2019	6,054	$1,300	$184.76	$177.38 - $190.99
Q2 2019	5,229	$1,086	$169.75	$159.68 - $178.93
Q1 2019	5,174	$983	$154.59	$147.38 - $162.95
Q4 2018	5,487	$974	$150.10	$136.68 - $161.23
Q3 2018	5,289	$885	$134.80	$128.54 - $141.76
Q2 2018	4,514	$707	$135.53	$129.30 - $144.01
Q1 2018	4,671	$730	$136.66	$122.48 - $148.12
Q4 2017	6,497	$1,118	$138.65	$128.37 - $145.70
Q3 2017	7,056	$1,105	$128.65	$124.32 - $133.25
Q2 2017	6,878	$1,053	$117.92	$104.72 - $127.34
Q1 2017	5,049	$654	$101.70	$95.50 - $105.98
Q4 2016	6,713	$817	$94.30	$88.47 - $100.20
Q3 2016	5,755	$664	$94.54	$90.67 - $102.32
Q2 2016	5,802	$698	$99.15	$92.36 - $104.23
Q1 2016	4,052	$509	$93.96	$88.35 - $100.28
Q4 2015	4,212	$498	$87.24	$75.55 - $94.25
Q3 2015	4,212	$415	$75.34	$67.46 - $78.55
Q2 2015	3,812	$362	$74.17	$72.20 - $77.26
Q1 2015	3,412	$333	$72.15	$67.27 - $77.27
Q4 2014	3,612	$338	$70.55	$66.40 - $73.88
Q3 2014	3,612	$342	$71.25	$68.00 - $75.48
Q2 2014	5,014	$505	$74.80	$71.30 - $76.67
Q1 2014	4,987	$489	$70.27	$67.55 - $73.19
Q4 2013	5,072	$492	$70.01	$67.66 - $72.12
Q3 2013	4,968	$478	$70.55	$67.75 - $73.37
Q2 2013	4,957	$491	$71.80	$68.58 - $74.15