MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BIRMINGHAM CAPITAL MANAGEMENT CO INC/AL's Holding History (CIK: 0000918504)

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

Q4 2025

Shares 30,135 Value ($000) $9,210 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 30,460 Value ($000) $9,256 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 31,868 Value ($000) $9,311 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 35,552 Value ($000) $11,105 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 35,913 Value ($000) $10,411 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 36,313 Value ($000) $11,058 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 35,506 Value ($000) $9,048 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 35,193 Value ($000) $9,923 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 35,568 Value ($000) $10,546 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 36,463 Value ($000) $9,606 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 35,333 Value ($000) $10,544 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 36,473 Value ($000) $10,198 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 36,998 Value ($000) $9,750 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 37,398 Value ($000) $8,629 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 38,800 Value ($000) $9,579 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 38,900 Value ($000) $9,619 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 39,460 Value ($000) $10,578 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 39,530 Value ($000) $9,531 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 39,630 Value ($000) $9,154 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 39,715 Value ($000) $8,902 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 40,030 Value ($000) $8,590 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 40,235 Value ($000) $8,831 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 40,455 Value ($000) $7,463 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 40,455 Value ($000) $6,689 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 40,555 Value ($000) $8,014 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 41,155 Value ($000) $8,836 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 42,440 Value ($000) $8,813 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 42,440 Value ($000) $8,059 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 42,640 Value ($000) $7,572 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 42,734 Value ($000) $7,149 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 43,000 Value ($000) $6,738 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 43,180 Value ($000) $6,752 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 43,480 Value ($000) $7,484 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 44,060 Value ($000) $6,903 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 44,460 Value ($000) $6,809 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 45,280 Value ($000) $5,869 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 45,360 Value ($000) $5,521 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 45,385 Value ($000) $5,462 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 45,450 Value ($000) $5,469 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 53,657 Value ($000) $6,744 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 54,407 Value ($000) $6,428 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 54,757 Value ($000) $5,395 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 55,482 Value ($000) $5,275 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 55,542 Value ($000) $5,412 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 55,851 Value ($000) $5,233 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 55,101 Value ($000) $5,224 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 47,001 Value ($000) $4,735 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 46,411 Value ($000) $4,550 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 40,999 Value ($000) $3,978 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 36,674 Value ($000) $3,528 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 33,349 Value ($000) $3,302 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,135	$9,210	$305.09	$290.30 - $321.79
Q3 2025	30,460	$9,256	$301.40	$286.90 - $317.52
Q2 2025	31,868	$9,311	$303.54	$280.19 - $316.26
Q1 2025	35,552	$11,105	$292.89	$270.23 - $320.72
Q4 2024	35,913	$10,411	$290.22	$275.34 - $308.80
Q3 2024	36,313	$11,058	$266.70	$235.19 - $298.17
Q2 2024	35,506	$9,048	$255.04	$239.07 - $270.15
Q1 2024	35,193	$9,923	$278.01	$265.95 - $288.51
Q4 2023	35,568	$10,546	$258.68	$233.05 - $283.22
Q3 2023	36,463	$9,606	$269.51	$248.24 - $282.39
Q2 2023	35,333	$10,544	$273.09	$262.44 - $282.15
Q1 2023	36,473	$10,198	$250.51	$242.11 - $263.34
Q4 2022	36,998	$9,750	$245.25	$214.97 - $261.32
Q3 2022	37,398	$8,629	$236.27	$213.92 - $247.25
Q2 2022	38,800	$9,579	$226.36	$209.53 - $238.22
Q1 2022	38,900	$9,619	$227.78	$199.74 - $247.43
Q4 2021	39,460	$10,578	$229.60	$214.30 - $246.13
Q3 2021	39,530	$9,531	$215.84	$204.35 - $225.88
Q2 2021	39,630	$9,154	$209.30	$200.41 - $214.63
Q1 2021	39,715	$8,902	$191.26	$181.19 - $204.54
Q4 2020	40,030	$8,590	$193.25	$183.72 - $205.66
Q3 2020	40,235	$8,831	$181.40	$161.01 - $201.06
Q2 2020	40,455	$7,463	$161.00	$135.75 - $178.74
Q1 2020	40,455	$6,689	$171.84	$108.80 - $190.08
Q4 2019	40,555	$8,014	$171.93	$162.20 - $184.62
Q3 2019	41,155	$8,836	$184.76	$177.38 - $190.99
Q2 2019	42,440	$8,813	$169.75	$159.68 - $178.93
Q1 2019	42,440	$8,059	$154.59	$147.38 - $162.95
Q4 2018	42,640	$7,572	$150.10	$136.68 - $161.23
Q3 2018	42,734	$7,149	$134.80	$128.54 - $141.76
Q2 2018	43,000	$6,738	$135.53	$129.30 - $144.01
Q1 2018	43,180	$6,752	$136.66	$122.48 - $148.12
Q4 2017	43,480	$7,484	$138.65	$128.37 - $145.70
Q3 2017	44,060	$6,903	$128.65	$124.32 - $133.25
Q2 2017	44,460	$6,809	$117.92	$104.72 - $127.34
Q1 2017	45,280	$5,869	$101.70	$95.50 - $105.98
Q4 2016	45,360	$5,521	$94.30	$88.47 - $100.20
Q3 2016	45,385	$5,462	$94.54	$90.67 - $102.32
Q2 2016	45,450	$5,469	$99.15	$92.36 - $104.23
Q1 2016	53,657	$6,744	$93.96	$88.35 - $100.28
Q4 2015	54,407	$6,428	$87.24	$75.55 - $94.25
Q3 2015	54,757	$5,395	$75.34	$67.46 - $78.55
Q2 2015	55,482	$5,275	$74.17	$72.20 - $77.26
Q1 2015	55,542	$5,412	$72.15	$67.27 - $77.27
Q4 2014	55,851	$5,233	$70.55	$66.40 - $73.88
Q3 2014	55,101	$5,224	$71.25	$68.00 - $75.48
Q2 2014	47,001	$4,735	$74.80	$71.30 - $76.67
Q1 2014	46,411	$4,550	$70.27	$67.55 - $73.19
Q4 2013	40,999	$3,978	$70.01	$67.66 - $72.12
Q3 2013	36,674	$3,528	$70.55	$67.75 - $73.37
Q2 2013	33,349	$3,302	$71.80	$68.58 - $74.15