MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CAPITAL ADVISORS INC/OK's Holding History (CIK: 0000860828)

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

Q4 2025
Shares 6,333 Value ($000) $1,936 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 6,554 Value ($000) $1,992 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 6,640 Value ($000) $1,940 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 7,042 Value ($000) $2,200 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 6,548 Value ($000) $1,898 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 6,561 Value ($000) $1,998 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 6,218 Value ($000) $1,585 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 6,243 Value ($000) $1,760 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 5,987 Value ($000) $1,775 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 6,226 Value ($000) $1,640 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 6,707 Value ($000) $2,001 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 6,088 Value ($000) $1,702 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 5,947 Value ($000) $1,567 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 5,605 Value ($000) $1,363 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 5,549 Value ($000) $1,370 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 5,410 Value ($000) $1,338 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 5,339 Value ($000) $1,431 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 5,432 Value ($000) $1,310 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 5,518 Value ($000) $1,275 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 5,438 Value ($000) $1,219 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 5,465 Value ($000) $1,173 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 4,388 Value ($000) $963 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 3,590 Value ($000) $729 Avg Close $161.00 Range $135.75 - $178.74
Q1 2020
Shares 3,434 Value ($000) $568 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 3,512 Value ($000) $694 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 3,467 Value ($000) $720 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 3,467 Value ($000) $720 Avg Close $169.75 Range $159.68 - $178.93
Q4 2018
Shares 3,325 Value ($000) $590 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 3,202 Value ($000) $536 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 3,184 Value ($000) $499 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 3,486 Value ($000) $545 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 6,869 Value ($000) $1,182 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 6,852 Value ($000) $1,074 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 6,835 Value ($000) $1,047 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 6,818 Value ($000) $884 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 6,897 Value ($000) $840 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 5,885 Value ($000) $678,847 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 5,868 Value ($000) $706,201 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 5,853 Value ($000) $735,629 Avg Close $93.96 Range $88.35 - $100.28
Q4 2015
Shares 2,410 Value ($000) $284,718 Avg Close $87.24 Range $75.55 - $94.25
Q3 2015
Shares 2,323 Value ($000) $228,844 Avg Close $75.34 Range $67.46 - $78.55
Q1 2015
Shares 70,192 Value ($000) $6,839,526 Avg Close $72.15 Range $67.27 - $77.27
Q4 2014
Shares 76,931 Value ($000) $7,208,435 Avg Close $70.55 Range $66.40 - $73.88
Q3 2014
Shares 73,117 Value ($000) $6,932,223 Avg Close $71.25 Range $68.00 - $75.48
Q2 2014
Shares 71,117 Value ($000) $7,164,327 Avg Close $74.80 Range $71.30 - $76.67
Q1 2014
Shares 69,727 Value ($000) $6,835,338 Avg Close $70.27 Range $67.55 - $73.19
Q4 2013
Shares 70,012 Value ($000) $6,793,264 Avg Close $70.01 Range $67.66 - $72.12