MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CADINHA & CO LLC's Holding History (CIK: 0000923469)

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

Q4 2025
Shares 6,189 Value ($000) $1,892 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 7,229 Value ($000) $2,197 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 8,266 Value ($000) $2,415 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 43,922 Value ($000) $13,720 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 90,297 Value ($000) $26,176 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 51,492 Value ($000) $15,680 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 4,397 Value ($000) $1,120 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 4,818 Value ($000) $1,358 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 6,527 Value ($000) $1,935 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 6,562 Value ($000) $1,729 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 5,592 Value ($000) $1,669 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 4,524 Value ($000) $1,265 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 5,926 Value ($000) $1,562 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 5,926 Value ($000) $1,367 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 6,896 Value ($000) $1,702 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 5,821 Value ($000) $1,439 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 15,306 Value ($000) $4,103 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 15,115 Value ($000) $3,644 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 15,175 Value ($000) $3,505 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 15,175 Value ($000) $3,401 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 16,716 Value ($000) $3,587 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 61,365 Value ($000) $13,469 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 56,823 Value ($000) $10,482 Avg Close $161.00 Range $135.75 - $178.74
Q1 2020
Shares 2,208 Value ($000) $365 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 3,808 Value ($000) $752 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 3,522 Value ($000) $756 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 2,022 Value ($000) $420 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 2,422 Value ($000) $460 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 2,422 Value ($000) $430 Avg Close $150.10 Range $136.68 - $161.23
Q2 2016
Shares 1,662 Value ($000) $200 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 1,662 Value ($000) $209 Avg Close $93.96 Range $88.35 - $100.28
Q4 2014
Shares 4,300 Value ($000) $403 Avg Close $70.55 Range $66.40 - $73.88
Q3 2014
Shares 6,665 Value ($000) $632 Avg Close $71.25 Range $68.00 - $75.48
Q2 2014
Shares 18,075 Value ($000) $1,821 Avg Close $74.80 Range $71.30 - $76.67
Q1 2014
Shares 18,895 Value ($000) $1,852 Avg Close $70.27 Range $67.55 - $73.19
Q4 2013
Shares 18,065 Value ($000) $1,753 Avg Close $70.01 Range $67.66 - $72.12
Q3 2013
Shares 22,080 Value ($000) $2,124 Avg Close $70.55 Range $67.75 - $73.37
Q2 2013
Shares 222,320 Value ($000) $22,010 Avg Close $71.80 Range $68.58 - $74.15