MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

TOTH FINANCIAL ADVISORY CORP's Holding History (CIK: 0000866780)

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

Q4 2025

Shares 29,554 Value ($000) $9,032 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 28,841 Value ($000) $8,764 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 28,507 Value ($000) $8,329 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 27,955 Value ($000) $8,732 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 27,746 Value ($000) $8,043 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 27,447 Value ($000) $8,358 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 28,039 Value ($000) $7,145 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 28,213 Value ($000) $7,955 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 28,066 Value ($000) $8,322 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 27,970 Value ($000) $7,368 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 28,075 Value ($000) $8,378 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 29,005 Value ($000) $8,110 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 28,728 Value ($000) $7,571 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 28,428 Value ($000) $6,559 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 27,306 Value ($000) $6,741 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 27,135 Value ($000) $6,710 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 27,357 Value ($000) $7,334 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 27,439 Value ($000) $6,616 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 26,723 Value ($000) $6,173 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 24,755 Value ($000) $5,549 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 23,325 Value ($000) $5,005 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 23,158 Value ($000) $5,083 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 22,572 Value ($000) $4,164 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 22,748 Value ($000) $3,761 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 22,883 Value ($000) $4,522 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 23,201 Value ($000) $4,981 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 23,453 Value ($000) $4,870 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 23,756 Value ($000) $4,511 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 22,589 Value ($000) $4,011 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 22,499 Value ($000) $3,764 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 23,439 Value ($000) $3,673 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 23,914 Value ($000) $3,740 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 24,907 Value ($000) $4,287 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 25,695 Value ($000) $4,026 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 26,296 Value ($000) $4,027 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 26,886 Value ($000) $3,485 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 28,156 Value ($000) $3,427 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 28,530 Value ($000) $3,291 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 28,213 Value ($000) $3,395 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 27,402 Value ($000) $3,444 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 27,920 Value ($000) $3,298 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 23,259 Value ($000) $2,292 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 21,748 Value ($000) $2,068 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 20,823 Value ($000) $2,029 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 21,242 Value ($000) $1,990 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 21,719 Value ($000) $2,059 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 22,047 Value ($000) $2,221 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 20,329 Value ($000) $1,993 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 20,122 Value ($000) $1,952 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 20,223 Value ($000) $1,946 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 19,116 Value ($000) $1,893 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	29,554	$9,032	$305.09	$290.30 - $321.79
Q3 2025	28,841	$8,764	$301.40	$286.90 - $317.52
Q2 2025	28,507	$8,329	$303.54	$280.19 - $316.26
Q1 2025	27,955	$8,732	$292.89	$270.23 - $320.72
Q4 2024	27,746	$8,043	$290.22	$275.34 - $308.80
Q3 2024	27,447	$8,358	$266.70	$235.19 - $298.17
Q2 2024	28,039	$7,145	$255.04	$239.07 - $270.15
Q1 2024	28,213	$7,955	$278.01	$265.95 - $288.51
Q4 2023	28,066	$8,322	$258.68	$233.05 - $283.22
Q3 2023	27,970	$7,368	$269.51	$248.24 - $282.39
Q2 2023	28,075	$8,378	$273.09	$262.44 - $282.15
Q1 2023	29,005	$8,110	$250.51	$242.11 - $263.34
Q4 2022	28,728	$7,571	$245.25	$214.97 - $261.32
Q3 2022	28,428	$6,559	$236.27	$213.92 - $247.25
Q2 2022	27,306	$6,741	$226.36	$209.53 - $238.22
Q1 2022	27,135	$6,710	$227.78	$199.74 - $247.43
Q4 2021	27,357	$7,334	$229.60	$214.30 - $246.13
Q3 2021	27,439	$6,616	$215.84	$204.35 - $225.88
Q2 2021	26,723	$6,173	$209.30	$200.41 - $214.63
Q1 2021	24,755	$5,549	$191.26	$181.19 - $204.54
Q4 2020	23,325	$5,005	$193.25	$183.72 - $205.66
Q3 2020	23,158	$5,083	$181.40	$161.01 - $201.06
Q2 2020	22,572	$4,164	$161.00	$135.75 - $178.74
Q1 2020	22,748	$3,761	$171.84	$108.80 - $190.08
Q4 2019	22,883	$4,522	$171.93	$162.20 - $184.62
Q3 2019	23,201	$4,981	$184.76	$177.38 - $190.99
Q2 2019	23,453	$4,870	$169.75	$159.68 - $178.93
Q1 2019	23,756	$4,511	$154.59	$147.38 - $162.95
Q4 2018	22,589	$4,011	$150.10	$136.68 - $161.23
Q3 2018	22,499	$3,764	$134.80	$128.54 - $141.76
Q2 2018	23,439	$3,673	$135.53	$129.30 - $144.01
Q1 2018	23,914	$3,740	$136.66	$122.48 - $148.12
Q4 2017	24,907	$4,287	$138.65	$128.37 - $145.70
Q3 2017	25,695	$4,026	$128.65	$124.32 - $133.25
Q2 2017	26,296	$4,027	$117.92	$104.72 - $127.34
Q1 2017	26,886	$3,485	$101.70	$95.50 - $105.98
Q4 2016	28,156	$3,427	$94.30	$88.47 - $100.20
Q3 2016	28,530	$3,291	$94.54	$90.67 - $102.32
Q2 2016	28,213	$3,395	$99.15	$92.36 - $104.23
Q1 2016	27,402	$3,444	$93.96	$88.35 - $100.28
Q4 2015	27,920	$3,298	$87.24	$75.55 - $94.25
Q3 2015	23,259	$2,292	$75.34	$67.46 - $78.55
Q2 2015	21,748	$2,068	$74.17	$72.20 - $77.26
Q1 2015	20,823	$2,029	$72.15	$67.27 - $77.27
Q4 2014	21,242	$1,990	$70.55	$66.40 - $73.88
Q3 2014	21,719	$2,059	$71.25	$68.00 - $75.48
Q2 2014	22,047	$2,221	$74.80	$71.30 - $76.67
Q1 2014	20,329	$1,993	$70.27	$67.55 - $73.19
Q4 2013	20,122	$1,952	$70.01	$67.66 - $72.12
Q3 2013	20,223	$1,946	$70.55	$67.75 - $73.37
Q2 2013	19,116	$1,893	$71.80	$68.58 - $74.15