MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

DAVENPORT & Co LLC's Holding History (CIK: 0000887777)

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

Q4 2025

Shares 395,928 Value ($000) $121,195 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 396,210 Value ($000) $120,326 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 399,226 Value ($000) $116,587 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 403,696 Value ($000) $125,670 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 403,471 Value ($000) $116,934 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 397,742 Value ($000) $121,044 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 395,511 Value ($000) $101,057 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 406,142 Value ($000) $114,513 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 410,652 Value ($000) $121,702 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 458,773 Value ($000) $121,064 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 456,619 Value ($000) $135,869 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 457,736 Value ($000) $127,805 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 459,092 Value ($000) $121,214 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 549,483 Value ($000) $127,208 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 542,900 Value ($000) $134,027 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 543,633 Value ($000) $134,622 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 453,543 Value ($000) $121,581 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 458,635 Value ($000) $110,582 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 448,544 Value ($000) $103,609 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 411,552 Value ($000) $92,245 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 407,869 Value ($000) $87,521 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 378,285 Value ($000) $83,030 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 383,332 Value ($000) $70,713 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 386,509 Value ($000) $63,909 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 290,003 Value ($000) $57,308 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 57,659 Value ($000) $11,974 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 57,622 Value ($000) $11,966 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 53,810 Value ($000) $10,219 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 51,934 Value ($000) $9,222 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 50,062 Value ($000) $8,375 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 50,870 Value ($000) $7,971 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 52,668 Value ($000) $8,236,191 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 220,995 Value ($000) $38,037,630 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 290,160 Value ($000) $45,462,344 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 291,031 Value ($000) $44,574,232 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 296,394 Value ($000) $36,549,335 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 296,949 Value ($000) $36,144 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 294,076 Value ($000) $33,924,571 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 283,862 Value ($000) $34,159,910 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 383,761 Value ($000) $48,231,125 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 388,536 Value ($000) $45,901,695 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 467,107 Value ($000) $46,024,061 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 465,161 Value ($000) $44,222,905 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 483,630 Value ($000) $47,124,950 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 386,651 Value ($000) $36,229,210 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 393,351 Value ($000) $37,293,618 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 751,239 Value ($000) $75,679,777 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 753,141 Value ($000) $73,830,439 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 756,370 Value ($000) $73,390,602 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 745,985 Value ($000) $71,771,221 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 753,553 Value ($000) $74,601,744 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	395,928	$121,195	$305.09	$290.30 - $321.79
Q3 2025	396,210	$120,326	$301.40	$286.90 - $317.52
Q2 2025	399,226	$116,587	$303.54	$280.19 - $316.26
Q1 2025	403,696	$125,670	$292.89	$270.23 - $320.72
Q4 2024	403,471	$116,934	$290.22	$275.34 - $308.80
Q3 2024	397,742	$121,044	$266.70	$235.19 - $298.17
Q2 2024	395,511	$101,057	$255.04	$239.07 - $270.15
Q1 2024	406,142	$114,513	$278.01	$265.95 - $288.51
Q4 2023	410,652	$121,702	$258.68	$233.05 - $283.22
Q3 2023	458,773	$121,064	$269.51	$248.24 - $282.39
Q2 2023	456,619	$135,869	$273.09	$262.44 - $282.15
Q1 2023	457,736	$127,805	$250.51	$242.11 - $263.34
Q4 2022	459,092	$121,214	$245.25	$214.97 - $261.32
Q3 2022	549,483	$127,208	$236.27	$213.92 - $247.25
Q2 2022	542,900	$134,027	$226.36	$209.53 - $238.22
Q1 2022	543,633	$134,622	$227.78	$199.74 - $247.43
Q4 2021	453,543	$121,581	$229.60	$214.30 - $246.13
Q3 2021	458,635	$110,582	$215.84	$204.35 - $225.88
Q2 2021	448,544	$103,609	$209.30	$200.41 - $214.63
Q1 2021	411,552	$92,245	$191.26	$181.19 - $204.54
Q4 2020	407,869	$87,521	$193.25	$183.72 - $205.66
Q3 2020	378,285	$83,030	$181.40	$161.01 - $201.06
Q2 2020	383,332	$70,713	$161.00	$135.75 - $178.74
Q1 2020	386,509	$63,909	$171.84	$108.80 - $190.08
Q4 2019	290,003	$57,308	$171.93	$162.20 - $184.62
Q3 2019	57,659	$11,974	$184.76	$177.38 - $190.99
Q2 2019	57,622	$11,966	$169.75	$159.68 - $178.93
Q1 2019	53,810	$10,219	$154.59	$147.38 - $162.95
Q4 2018	51,934	$9,222	$150.10	$136.68 - $161.23
Q3 2018	50,062	$8,375	$134.80	$128.54 - $141.76
Q2 2018	50,870	$7,971	$135.53	$129.30 - $144.01
Q1 2018	52,668	$8,236,191	$136.66	$122.48 - $148.12
Q4 2017	220,995	$38,037,630	$138.65	$128.37 - $145.70
Q3 2017	290,160	$45,462,344	$128.65	$124.32 - $133.25
Q2 2017	291,031	$44,574,232	$117.92	$104.72 - $127.34
Q1 2017	296,394	$36,549,335	$101.70	$95.50 - $105.98
Q4 2016	296,949	$36,144	$94.30	$88.47 - $100.20
Q3 2016	294,076	$33,924,571	$94.54	$90.67 - $102.32
Q2 2016	283,862	$34,159,910	$99.15	$92.36 - $104.23
Q1 2016	383,761	$48,231,125	$93.96	$88.35 - $100.28
Q4 2015	388,536	$45,901,695	$87.24	$75.55 - $94.25
Q3 2015	467,107	$46,024,061	$75.34	$67.46 - $78.55
Q2 2015	465,161	$44,222,905	$74.17	$72.20 - $77.26
Q1 2015	483,630	$47,124,950	$72.15	$67.27 - $77.27
Q4 2014	386,651	$36,229,210	$70.55	$66.40 - $73.88
Q3 2014	393,351	$37,293,618	$71.25	$68.00 - $75.48
Q2 2014	751,239	$75,679,777	$74.80	$71.30 - $76.67
Q1 2014	753,141	$73,830,439	$70.27	$67.55 - $73.19
Q4 2013	756,370	$73,390,602	$70.01	$67.66 - $72.12
Q3 2013	745,985	$71,771,221	$70.55	$67.75 - $73.37
Q2 2013	753,553	$74,601,744	$71.80	$68.58 - $74.15