MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

WENDELL DAVID ASSOCIATES INC's Holding History (CIK: 0000878228)

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

Q4 2025

Shares 72,723 Value ($000) $22 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 74,210 Value ($000) $23 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 74,252 Value ($000) $22 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 74,680 Value ($000) $23 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 75,715 Value ($000) $22 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 76,755 Value ($000) $23 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 77,280 Value ($000) $20 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 77,571 Value ($000) $22 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 77,590 Value ($000) $23 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 76,775 Value ($000) $20 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 76,994 Value ($000) $23 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 77,041 Value ($000) $22 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 77,114 Value ($000) $20 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 77,004 Value ($000) $17,768 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 76,954 Value ($000) $18,998 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 76,754 Value ($000) $18,980 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 78,254 Value ($000) $20,978 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 78,285 Value ($000) $18,875 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 78,135 Value ($000) $18,048 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 78,385 Value ($000) $17,569 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 78,500 Value ($000) $16,845 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 78,213 Value ($000) $17,167 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 79,113 Value ($000) $14,594 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 79,563 Value ($000) $13,156 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 79,919 Value ($000) $15,793 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 78,999 Value ($000) $16,962 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 79,399 Value ($000) $16,488 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 79,415 Value ($000) $15,081 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 79,759 Value ($000) $14,163 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 80,880 Value ($000) $13,530 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 80,760 Value ($000) $12,654 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 79,930 Value ($000) $12,499 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 80,260 Value ($000) $13,814 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 83,366 Value ($000) $13,062 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 83,999 Value ($000) $12,865 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 85,249 Value ($000) $11,049 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 86,924 Value ($000) $10,580 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 89,117 Value ($000) $10,281 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 89,017 Value ($000) $10,682 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 91,717 Value ($000) $11,556 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 93,225 Value ($000) $11,001 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 94,131 Value ($000) $9,319 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 95,906 Value ($000) $9,111 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 97,076 Value ($000) $9,416 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 98,666 Value ($000) $9,275 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 101,698 Value ($000) $9,661 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 116,285 Value ($000) $11,745 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 120,470 Value ($000) $11,806 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 128,255 Value ($000) $12,441 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 129,420 Value ($000) $12,424 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 136,117 Value ($000) $13,476 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	72,723	$22	$305.09	$290.30 - $321.79
Q3 2025	74,210	$23	$301.40	$286.90 - $317.52
Q2 2025	74,252	$22	$303.54	$280.19 - $316.26
Q1 2025	74,680	$23	$292.89	$270.23 - $320.72
Q4 2024	75,715	$22	$290.22	$275.34 - $308.80
Q3 2024	76,755	$23	$266.70	$235.19 - $298.17
Q2 2024	77,280	$20	$255.04	$239.07 - $270.15
Q1 2024	77,571	$22	$278.01	$265.95 - $288.51
Q4 2023	77,590	$23	$258.68	$233.05 - $283.22
Q3 2023	76,775	$20	$269.51	$248.24 - $282.39
Q2 2023	76,994	$23	$273.09	$262.44 - $282.15
Q1 2023	77,041	$22	$250.51	$242.11 - $263.34
Q4 2022	77,114	$20	$245.25	$214.97 - $261.32
Q3 2022	77,004	$17,768	$236.27	$213.92 - $247.25
Q2 2022	76,954	$18,998	$226.36	$209.53 - $238.22
Q1 2022	76,754	$18,980	$227.78	$199.74 - $247.43
Q4 2021	78,254	$20,978	$229.60	$214.30 - $246.13
Q3 2021	78,285	$18,875	$215.84	$204.35 - $225.88
Q2 2021	78,135	$18,048	$209.30	$200.41 - $214.63
Q1 2021	78,385	$17,569	$191.26	$181.19 - $204.54
Q4 2020	78,500	$16,845	$193.25	$183.72 - $205.66
Q3 2020	78,213	$17,167	$181.40	$161.01 - $201.06
Q2 2020	79,113	$14,594	$161.00	$135.75 - $178.74
Q1 2020	79,563	$13,156	$171.84	$108.80 - $190.08
Q4 2019	79,919	$15,793	$171.93	$162.20 - $184.62
Q3 2019	78,999	$16,962	$184.76	$177.38 - $190.99
Q2 2019	79,399	$16,488	$169.75	$159.68 - $178.93
Q1 2019	79,415	$15,081	$154.59	$147.38 - $162.95
Q4 2018	79,759	$14,163	$150.10	$136.68 - $161.23
Q3 2018	80,880	$13,530	$134.80	$128.54 - $141.76
Q2 2018	80,760	$12,654	$135.53	$129.30 - $144.01
Q1 2018	79,930	$12,499	$136.66	$122.48 - $148.12
Q4 2017	80,260	$13,814	$138.65	$128.37 - $145.70
Q3 2017	83,366	$13,062	$128.65	$124.32 - $133.25
Q2 2017	83,999	$12,865	$117.92	$104.72 - $127.34
Q1 2017	85,249	$11,049	$101.70	$95.50 - $105.98
Q4 2016	86,924	$10,580	$94.30	$88.47 - $100.20
Q3 2016	89,117	$10,281	$94.54	$90.67 - $102.32
Q2 2016	89,017	$10,682	$99.15	$92.36 - $104.23
Q1 2016	91,717	$11,556	$93.96	$88.35 - $100.28
Q4 2015	93,225	$11,001	$87.24	$75.55 - $94.25
Q3 2015	94,131	$9,319	$75.34	$67.46 - $78.55
Q2 2015	95,906	$9,111	$74.17	$72.20 - $77.26
Q1 2015	97,076	$9,416	$72.15	$67.27 - $77.27
Q4 2014	98,666	$9,275	$70.55	$66.40 - $73.88
Q3 2014	101,698	$9,661	$71.25	$68.00 - $75.48
Q2 2014	116,285	$11,745	$74.80	$71.30 - $76.67
Q1 2014	120,470	$11,806	$70.27	$67.55 - $73.19
Q4 2013	128,255	$12,441	$70.01	$67.66 - $72.12
Q3 2013	129,420	$12,424	$70.55	$67.75 - $73.37
Q2 2013	136,117	$13,476	$71.80	$68.58 - $74.15