MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BAHL & GAYNOR INC's Holding History (CIK: 0000872259)

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

Q4 2025

Shares 1,019,219 Value ($000) $311,504 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 1,041,188 Value ($000) $316,407 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 1,077,753 Value ($000) $314,887 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 1,097,866 Value ($000) $342,940 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 1,101,601 Value ($000) $319,343 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 1,127,349 Value ($000) $343,289 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 1,131,681 Value ($000) $288,398 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 1,146,998 Value ($000) $323,396 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 1,122,535 Value ($000) $332,843 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 1,160,680 Value ($000) $305,770 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 1,151,341 Value ($000) $343,572 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 1,232,966 Value ($000) $344,750 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 1,025,516 Value ($000) $270,254 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 1,139,161 Value ($000) $262,850 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 1,069,291 Value ($000) $263,987 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 841,542 Value ($000) $208,097 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 1,068,268 Value ($000) $286,370 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 1,109,443 Value ($000) $267,498 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 1,114,522 Value ($000) $257,443 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 1,119,370 Value ($000) $250,896 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 1,165,487 Value ($000) $250,091 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 1,201,623 Value ($000) $263,744 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 1,251,363 Value ($000) $230,839 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 1,603,165 Value ($000) $265,084 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 1,575,372 Value ($000) $311,309 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 1,611,961 Value ($000) $346,104 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 1,612,041 Value ($000) $334,757 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 1,357,814 Value ($000) $257,849 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 1,259,770 Value ($000) $223,697 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 838,365 Value ($000) $140,250 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 929,958 Value ($000) $145,716 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 550,684 Value ($000) $86,116 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 235,653 Value ($000) $40,561 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 230,926 Value ($000) $36,181 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 233,483 Value ($000) $35,760 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 237,823 Value ($000) $30,824 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 245,861 Value ($000) $29,926 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 247,544 Value ($000) $28,557 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 249,428 Value ($000) $30,016 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 253,558 Value ($000) $31,867 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 262,733 Value ($000) $31,039 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 265,259 Value ($000) $26,136 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 413,887 Value ($000) $39,349 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 732,112 Value ($000) $71,337 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 1,260,586 Value ($000) $118,117 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 1,288,879 Value ($000) $122,199 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 1,278,611 Value ($000) $128,807 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 1,258,525 Value ($000) $123,373 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 1,608,219 Value ($000) $156,046 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,592,670 Value ($000) $153,231 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 1,640,390 Value ($000) $162,399 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,019,219	$311,504	$305.09	$290.30 - $321.79
Q3 2025	1,041,188	$316,407	$301.40	$286.90 - $317.52
Q2 2025	1,077,753	$314,887	$303.54	$280.19 - $316.26
Q1 2025	1,097,866	$342,940	$292.89	$270.23 - $320.72
Q4 2024	1,101,601	$319,343	$290.22	$275.34 - $308.80
Q3 2024	1,127,349	$343,289	$266.70	$235.19 - $298.17
Q2 2024	1,131,681	$288,398	$255.04	$239.07 - $270.15
Q1 2024	1,146,998	$323,396	$278.01	$265.95 - $288.51
Q4 2023	1,122,535	$332,843	$258.68	$233.05 - $283.22
Q3 2023	1,160,680	$305,770	$269.51	$248.24 - $282.39
Q2 2023	1,151,341	$343,572	$273.09	$262.44 - $282.15
Q1 2023	1,232,966	$344,750	$250.51	$242.11 - $263.34
Q4 2022	1,025,516	$270,254	$245.25	$214.97 - $261.32
Q3 2022	1,139,161	$262,850	$236.27	$213.92 - $247.25
Q2 2022	1,069,291	$263,987	$226.36	$209.53 - $238.22
Q1 2022	841,542	$208,097	$227.78	$199.74 - $247.43
Q4 2021	1,068,268	$286,370	$229.60	$214.30 - $246.13
Q3 2021	1,109,443	$267,498	$215.84	$204.35 - $225.88
Q2 2021	1,114,522	$257,443	$209.30	$200.41 - $214.63
Q1 2021	1,119,370	$250,896	$191.26	$181.19 - $204.54
Q4 2020	1,165,487	$250,091	$193.25	$183.72 - $205.66
Q3 2020	1,201,623	$263,744	$181.40	$161.01 - $201.06
Q2 2020	1,251,363	$230,839	$161.00	$135.75 - $178.74
Q1 2020	1,603,165	$265,084	$171.84	$108.80 - $190.08
Q4 2019	1,575,372	$311,309	$171.93	$162.20 - $184.62
Q3 2019	1,611,961	$346,104	$184.76	$177.38 - $190.99
Q2 2019	1,612,041	$334,757	$169.75	$159.68 - $178.93
Q1 2019	1,357,814	$257,849	$154.59	$147.38 - $162.95
Q4 2018	1,259,770	$223,697	$150.10	$136.68 - $161.23
Q3 2018	838,365	$140,250	$134.80	$128.54 - $141.76
Q2 2018	929,958	$145,716	$135.53	$129.30 - $144.01
Q1 2018	550,684	$86,116	$136.66	$122.48 - $148.12
Q4 2017	235,653	$40,561	$138.65	$128.37 - $145.70
Q3 2017	230,926	$36,181	$128.65	$124.32 - $133.25
Q2 2017	233,483	$35,760	$117.92	$104.72 - $127.34
Q1 2017	237,823	$30,824	$101.70	$95.50 - $105.98
Q4 2016	245,861	$29,926	$94.30	$88.47 - $100.20
Q3 2016	247,544	$28,557	$94.54	$90.67 - $102.32
Q2 2016	249,428	$30,016	$99.15	$92.36 - $104.23
Q1 2016	253,558	$31,867	$93.96	$88.35 - $100.28
Q4 2015	262,733	$31,039	$87.24	$75.55 - $94.25
Q3 2015	265,259	$26,136	$75.34	$67.46 - $78.55
Q2 2015	413,887	$39,349	$74.17	$72.20 - $77.26
Q1 2015	732,112	$71,337	$72.15	$67.27 - $77.27
Q4 2014	1,260,586	$118,117	$70.55	$66.40 - $73.88
Q3 2014	1,288,879	$122,199	$71.25	$68.00 - $75.48
Q2 2014	1,278,611	$128,807	$74.80	$71.30 - $76.67
Q1 2014	1,258,525	$123,373	$70.27	$67.55 - $73.19
Q4 2013	1,608,219	$156,046	$70.01	$67.66 - $72.12
Q3 2013	1,592,670	$153,231	$70.55	$67.75 - $73.37
Q2 2013	1,640,390	$162,399	$71.80	$68.58 - $74.15