MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

ROFFMAN MILLER ASSOCIATES INC /PA/'s Holding History (CIK: 0000869367)

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

Q4 2025

Shares 152,156 Value ($000) $46,503 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 154,997 Value ($000) $47,102 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 155,246 Value ($000) $45,358 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 155,131 Value ($000) $48,458 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 155,734 Value ($000) $45,146 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 155,813 Value ($000) $47,447 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 154,585 Value ($000) $39,394 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 152,155 Value ($000) $42,900 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 155,740 Value ($000) $46,179 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 153,194 Value ($000) $40,357 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 151,740 Value ($000) $45,281 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 153,640 Value ($000) $42,959 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 155,289 Value ($000) $40,923 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 156,754 Value ($000) $36,169 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 157,128 Value ($000) $38,792 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 157,864 Value ($000) $39,037 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 158,432 Value ($000) $42,471 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 157,187 Value ($000) $37,899 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 322,376 Value ($000) $35,684 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 304,915 Value ($000) $34,296 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 248,244 Value ($000) $32,263 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 152,106 Value ($000) $33,386 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 152,664 Value ($000) $28,162 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 151,706 Value ($000) $25,085 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 151,331 Value ($000) $29,905 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 150,981 Value ($000) $32,417 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 154,385 Value ($000) $32,060 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 153,768 Value ($000) $29,201 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 150,241 Value ($000) $26,679 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 152,238 Value ($000) $25,468 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 150,316 Value ($000) $23,553 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 148,424 Value ($000) $23,211 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 146,160 Value ($000) $25,157 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 144,974 Value ($000) $22,714 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 142,901 Value ($000) $21,887 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 141,441 Value ($000) $18,332 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 137,374 Value ($000) $16,721 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 132,458 Value ($000) $15,280 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 125,821 Value ($000) $15,141 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 121,353 Value ($000) $15,252 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 117,712 Value ($000) $13,906 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 114,970 Value ($000) $11,328 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 112,597 Value ($000) $10,705 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 112,626 Value ($000) $10,974 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 112,374 Value ($000) $10,529 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 113,081 Value ($000) $10,721 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 111,451 Value ($000) $11,228 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 109,990 Value ($000) $10,782 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 107,720 Value ($000) $10,452 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 101,300 Value ($000) $9,746 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 94,417 Value ($000) $9,347 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	152,156	$46,503	$305.09	$290.30 - $321.79
Q3 2025	154,997	$47,102	$301.40	$286.90 - $317.52
Q2 2025	155,246	$45,358	$303.54	$280.19 - $316.26
Q1 2025	155,131	$48,458	$292.89	$270.23 - $320.72
Q4 2024	155,734	$45,146	$290.22	$275.34 - $308.80
Q3 2024	155,813	$47,447	$266.70	$235.19 - $298.17
Q2 2024	154,585	$39,394	$255.04	$239.07 - $270.15
Q1 2024	152,155	$42,900	$278.01	$265.95 - $288.51
Q4 2023	155,740	$46,179	$258.68	$233.05 - $283.22
Q3 2023	153,194	$40,357	$269.51	$248.24 - $282.39
Q2 2023	151,740	$45,281	$273.09	$262.44 - $282.15
Q1 2023	153,640	$42,959	$250.51	$242.11 - $263.34
Q4 2022	155,289	$40,923	$245.25	$214.97 - $261.32
Q3 2022	156,754	$36,169	$236.27	$213.92 - $247.25
Q2 2022	157,128	$38,792	$226.36	$209.53 - $238.22
Q1 2022	157,864	$39,037	$227.78	$199.74 - $247.43
Q4 2021	158,432	$42,471	$229.60	$214.30 - $246.13
Q3 2021	157,187	$37,899	$215.84	$204.35 - $225.88
Q2 2021	322,376	$35,684	$209.30	$200.41 - $214.63
Q1 2021	304,915	$34,296	$191.26	$181.19 - $204.54
Q4 2020	248,244	$32,263	$193.25	$183.72 - $205.66
Q3 2020	152,106	$33,386	$181.40	$161.01 - $201.06
Q2 2020	152,664	$28,162	$161.00	$135.75 - $178.74
Q1 2020	151,706	$25,085	$171.84	$108.80 - $190.08
Q4 2019	151,331	$29,905	$171.93	$162.20 - $184.62
Q3 2019	150,981	$32,417	$184.76	$177.38 - $190.99
Q2 2019	154,385	$32,060	$169.75	$159.68 - $178.93
Q1 2019	153,768	$29,201	$154.59	$147.38 - $162.95
Q4 2018	150,241	$26,679	$150.10	$136.68 - $161.23
Q3 2018	152,238	$25,468	$134.80	$128.54 - $141.76
Q2 2018	150,316	$23,553	$135.53	$129.30 - $144.01
Q1 2018	148,424	$23,211	$136.66	$122.48 - $148.12
Q4 2017	146,160	$25,157	$138.65	$128.37 - $145.70
Q3 2017	144,974	$22,714	$128.65	$124.32 - $133.25
Q2 2017	142,901	$21,887	$117.92	$104.72 - $127.34
Q1 2017	141,441	$18,332	$101.70	$95.50 - $105.98
Q4 2016	137,374	$16,721	$94.30	$88.47 - $100.20
Q3 2016	132,458	$15,280	$94.54	$90.67 - $102.32
Q2 2016	125,821	$15,141	$99.15	$92.36 - $104.23
Q1 2016	121,353	$15,252	$93.96	$88.35 - $100.28
Q4 2015	117,712	$13,906	$87.24	$75.55 - $94.25
Q3 2015	114,970	$11,328	$75.34	$67.46 - $78.55
Q2 2015	112,597	$10,705	$74.17	$72.20 - $77.26
Q1 2015	112,626	$10,974	$72.15	$67.27 - $77.27
Q4 2014	112,374	$10,529	$70.55	$66.40 - $73.88
Q3 2014	113,081	$10,721	$71.25	$68.00 - $75.48
Q2 2014	111,451	$11,228	$74.80	$71.30 - $76.67
Q1 2014	109,990	$10,782	$70.27	$67.55 - $73.19
Q4 2013	107,720	$10,452	$70.01	$67.66 - $72.12
Q3 2013	101,300	$9,746	$70.55	$67.75 - $73.37
Q2 2013	94,417	$9,347	$71.80	$68.58 - $74.15