MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FERGUSON WELLMAN CAPITAL MANAGEMENT, INC's Holding History (CIK: 0000869353)

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

Q4 2025

Shares 97,699 Value ($000) $29,860 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 98,080 Value ($000) $29,806 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 98,900 Value ($000) $28,896 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 100,168 Value ($000) $31,290 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 77,290 Value ($000) $22,406 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 78,812 Value ($000) $23,999 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 79,596 Value ($000) $20,284 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 81,501 Value ($000) $22,979 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 212,259 Value ($000) $62,937 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 208,618 Value ($000) $54,958 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 208,976 Value ($000) $62,361 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 207,973 Value ($000) $58,151 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 205,984 Value ($000) $54 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 190,534 Value ($000) $43,964 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 184,875 Value ($000) $45,642 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 180,675 Value ($000) $44,677 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 101,550 Value ($000) $27,223 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 33,806 Value ($000) $8,151 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 34,203 Value ($000) $7,901 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 33,746 Value ($000) $7,564 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 93,280 Value ($000) $20,016 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 182,501 Value ($000) $40,057 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 175,909 Value ($000) $32,450 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 177,638 Value ($000) $29,373 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 173,040 Value ($000) $34,195 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 177,368 Value ($000) $38,083 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 168,908 Value ($000) $35,075 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 41,110 Value ($000) $7,807 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 41,220 Value ($000) $7,320 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 41,443 Value ($000) $6,933 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 41,398 Value ($000) $6,487 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 41,803 Value ($000) $6,538 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 42,448 Value ($000) $7,307 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 43,469 Value ($000) $6,811 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 43,873 Value ($000) $6,719 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 45,415 Value ($000) $5,887 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 44,959 Value ($000) $5,473 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 43,872 Value ($000) $5,061 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 46,752 Value ($000) $5,627 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 46,972 Value ($000) $5,904 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 47,928 Value ($000) $5,662 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 48,787 Value ($000) $4,807 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 49,014 Value ($000) $4,659 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 49,174 Value ($000) $4,791 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 52,956 Value ($000) $4,962 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 60,121 Value ($000) $5,700 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 65,595 Value ($000) $6,608 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 154,338 Value ($000) $15,130 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 129,625 Value ($000) $12,578 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 214,128 Value ($000) $20,602 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 166,930 Value ($000) $16,526 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	97,699	$29,860	$305.09	$290.30 - $321.79
Q3 2025	98,080	$29,806	$301.40	$286.90 - $317.52
Q2 2025	98,900	$28,896	$303.54	$280.19 - $316.26
Q1 2025	100,168	$31,290	$292.89	$270.23 - $320.72
Q4 2024	77,290	$22,406	$290.22	$275.34 - $308.80
Q3 2024	78,812	$23,999	$266.70	$235.19 - $298.17
Q2 2024	79,596	$20,284	$255.04	$239.07 - $270.15
Q1 2024	81,501	$22,979	$278.01	$265.95 - $288.51
Q4 2023	212,259	$62,937	$258.68	$233.05 - $283.22
Q3 2023	208,618	$54,958	$269.51	$248.24 - $282.39
Q2 2023	208,976	$62,361	$273.09	$262.44 - $282.15
Q1 2023	207,973	$58,151	$250.51	$242.11 - $263.34
Q4 2022	205,984	$54	$245.25	$214.97 - $261.32
Q3 2022	190,534	$43,964	$236.27	$213.92 - $247.25
Q2 2022	184,875	$45,642	$226.36	$209.53 - $238.22
Q1 2022	180,675	$44,677	$227.78	$199.74 - $247.43
Q4 2021	101,550	$27,223	$229.60	$214.30 - $246.13
Q3 2021	33,806	$8,151	$215.84	$204.35 - $225.88
Q2 2021	34,203	$7,901	$209.30	$200.41 - $214.63
Q1 2021	33,746	$7,564	$191.26	$181.19 - $204.54
Q4 2020	93,280	$20,016	$193.25	$183.72 - $205.66
Q3 2020	182,501	$40,057	$181.40	$161.01 - $201.06
Q2 2020	175,909	$32,450	$161.00	$135.75 - $178.74
Q1 2020	177,638	$29,373	$171.84	$108.80 - $190.08
Q4 2019	173,040	$34,195	$171.93	$162.20 - $184.62
Q3 2019	177,368	$38,083	$184.76	$177.38 - $190.99
Q2 2019	168,908	$35,075	$169.75	$159.68 - $178.93
Q1 2019	41,110	$7,807	$154.59	$147.38 - $162.95
Q4 2018	41,220	$7,320	$150.10	$136.68 - $161.23
Q3 2018	41,443	$6,933	$134.80	$128.54 - $141.76
Q2 2018	41,398	$6,487	$135.53	$129.30 - $144.01
Q1 2018	41,803	$6,538	$136.66	$122.48 - $148.12
Q4 2017	42,448	$7,307	$138.65	$128.37 - $145.70
Q3 2017	43,469	$6,811	$128.65	$124.32 - $133.25
Q2 2017	43,873	$6,719	$117.92	$104.72 - $127.34
Q1 2017	45,415	$5,887	$101.70	$95.50 - $105.98
Q4 2016	44,959	$5,473	$94.30	$88.47 - $100.20
Q3 2016	43,872	$5,061	$94.54	$90.67 - $102.32
Q2 2016	46,752	$5,627	$99.15	$92.36 - $104.23
Q1 2016	46,972	$5,904	$93.96	$88.35 - $100.28
Q4 2015	47,928	$5,662	$87.24	$75.55 - $94.25
Q3 2015	48,787	$4,807	$75.34	$67.46 - $78.55
Q2 2015	49,014	$4,659	$74.17	$72.20 - $77.26
Q1 2015	49,174	$4,791	$72.15	$67.27 - $77.27
Q4 2014	52,956	$4,962	$70.55	$66.40 - $73.88
Q3 2014	60,121	$5,700	$71.25	$68.00 - $75.48
Q2 2014	65,595	$6,608	$74.80	$71.30 - $76.67
Q1 2014	154,338	$15,130	$70.27	$67.55 - $73.19
Q4 2013	129,625	$12,578	$70.01	$67.66 - $72.12
Q3 2013	214,128	$20,602	$70.55	$67.75 - $73.37
Q2 2013	166,930	$16,526	$71.80	$68.58 - $74.15