MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FOLGER NOLAN FLEMING DOUGLAS CAPITAL MANAGEMENT, INC's Holding History (CIK: 0000885415)

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

Q4 2025

Shares 51,329 Value ($000) $15,688 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 51,574 Value ($000) $15,673 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 51,771 Value ($000) $15,126 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 52,605 Value ($000) $16,432 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 53,236 Value ($000) $15,433 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 54,300 Value ($000) $16,535 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 54,538 Value ($000) $13,898 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 54,922 Value ($000) $15,485 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 54,991 Value ($000) $16,305 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 55,662 Value ($000) $14,664 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 55,784 Value ($000) $16,647 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 55,714 Value ($000) $15,578 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 56,626 Value ($000) $15,057 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 56,128 Value ($000) $12,951 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 56,251 Value ($000) $13,887 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 56,515 Value ($000) $13,975 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 56,375 Value ($000) $15,112 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 56,043 Value ($000) $13,512 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 55,684 Value ($000) $12,862 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 54,649 Value ($000) $12,249 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 54,960 Value ($000) $11,793 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 55,344 Value ($000) $12,147 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 55,374 Value ($000) $10,215 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 55,463 Value ($000) $9,171 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 57,249 Value ($000) $11,313 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 57,684 Value ($000) $12,385 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 57,772 Value ($000) $11,997 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 57,672 Value ($000) $10,952 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 58,054 Value ($000) $10,309 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 58,564 Value ($000) $9,797 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 57,939 Value ($000) $9,078 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 57,507 Value ($000) $8,993 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 57,297 Value ($000) $9,862 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 57,617 Value ($000) $9,027 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 57,597 Value ($000) $8,822 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 58,055 Value ($000) $7,524 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 57,202 Value ($000) $6,730 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 57,202 Value ($000) $6,730 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 57,147 Value ($000) $6,877 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 57,347 Value ($000) $7,208 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 57,447 Value ($000) $6,787 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 58,064 Value ($000) $5,721 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 58,269 Value ($000) $5,539 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 58,502 Value ($000) $5,701 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 58,177 Value ($000) $5,451 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 57,182 Value ($000) $5,421 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 57,012 Value ($000) $5,743 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 55,728 Value ($000) $5,463 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 54,566 Value ($000) $5,295 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 52,006 Value ($000) $5,003 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 49,910 Value ($000) $4,941 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	51,329	$15,688	$305.09	$290.30 - $321.79
Q3 2025	51,574	$15,673	$301.40	$286.90 - $317.52
Q2 2025	51,771	$15,126	$303.54	$280.19 - $316.26
Q1 2025	52,605	$16,432	$292.89	$270.23 - $320.72
Q4 2024	53,236	$15,433	$290.22	$275.34 - $308.80
Q3 2024	54,300	$16,535	$266.70	$235.19 - $298.17
Q2 2024	54,538	$13,898	$255.04	$239.07 - $270.15
Q1 2024	54,922	$15,485	$278.01	$265.95 - $288.51
Q4 2023	54,991	$16,305	$258.68	$233.05 - $283.22
Q3 2023	55,662	$14,664	$269.51	$248.24 - $282.39
Q2 2023	55,784	$16,647	$273.09	$262.44 - $282.15
Q1 2023	55,714	$15,578	$250.51	$242.11 - $263.34
Q4 2022	56,626	$15,057	$245.25	$214.97 - $261.32
Q3 2022	56,128	$12,951	$236.27	$213.92 - $247.25
Q2 2022	56,251	$13,887	$226.36	$209.53 - $238.22
Q1 2022	56,515	$13,975	$227.78	$199.74 - $247.43
Q4 2021	56,375	$15,112	$229.60	$214.30 - $246.13
Q3 2021	56,043	$13,512	$215.84	$204.35 - $225.88
Q2 2021	55,684	$12,862	$209.30	$200.41 - $214.63
Q1 2021	54,649	$12,249	$191.26	$181.19 - $204.54
Q4 2020	54,960	$11,793	$193.25	$183.72 - $205.66
Q3 2020	55,344	$12,147	$181.40	$161.01 - $201.06
Q2 2020	55,374	$10,215	$161.00	$135.75 - $178.74
Q1 2020	55,463	$9,171	$171.84	$108.80 - $190.08
Q4 2019	57,249	$11,313	$171.93	$162.20 - $184.62
Q3 2019	57,684	$12,385	$184.76	$177.38 - $190.99
Q2 2019	57,772	$11,997	$169.75	$159.68 - $178.93
Q1 2019	57,672	$10,952	$154.59	$147.38 - $162.95
Q4 2018	58,054	$10,309	$150.10	$136.68 - $161.23
Q3 2018	58,564	$9,797	$134.80	$128.54 - $141.76
Q2 2018	57,939	$9,078	$135.53	$129.30 - $144.01
Q1 2018	57,507	$8,993	$136.66	$122.48 - $148.12
Q4 2017	57,297	$9,862	$138.65	$128.37 - $145.70
Q3 2017	57,617	$9,027	$128.65	$124.32 - $133.25
Q2 2017	57,597	$8,822	$117.92	$104.72 - $127.34
Q1 2017	58,055	$7,524	$101.70	$95.50 - $105.98
Q4 2016	57,202	$6,730	$94.30	$88.47 - $100.20
Q3 2016	57,202	$6,730	$94.54	$90.67 - $102.32
Q2 2016	57,147	$6,877	$99.15	$92.36 - $104.23
Q1 2016	57,347	$7,208	$93.96	$88.35 - $100.28
Q4 2015	57,447	$6,787	$87.24	$75.55 - $94.25
Q3 2015	58,064	$5,721	$75.34	$67.46 - $78.55
Q2 2015	58,269	$5,539	$74.17	$72.20 - $77.26
Q1 2015	58,502	$5,701	$72.15	$67.27 - $77.27
Q4 2014	58,177	$5,451	$70.55	$66.40 - $73.88
Q3 2014	57,182	$5,421	$71.25	$68.00 - $75.48
Q2 2014	57,012	$5,743	$74.80	$71.30 - $76.67
Q1 2014	55,728	$5,463	$70.27	$67.55 - $73.19
Q4 2013	54,566	$5,295	$70.01	$67.66 - $72.12
Q3 2013	52,006	$5,003	$70.55	$67.75 - $73.37
Q2 2013	49,910	$4,941	$71.80	$68.58 - $74.15