MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

INVESTMENT ADVISORY SERVICES INC /TX /ADV's Holding History (CIK: 0000925953)

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

Q4 2025

Shares 17,200 Value ($000) $5,257 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 17,856 Value ($000) $5,426 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 18,096 Value ($000) $5,287 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 17,411 Value ($000) $5,439 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 17,602 Value ($000) $5,103 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 18,139 Value ($000) $5,524 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 18,520 Value ($000) $4,720 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 19,264 Value ($000) $5,431 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 19,747 Value ($000) $5,855 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 19,861 Value ($000) $5,232 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 19,829 Value ($000) $5,917 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 19,537 Value ($000) $5,463 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 19,432 Value ($000) $5,136 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 19,136 Value ($000) $4,415 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 19,045 Value ($000) $4,702 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 19,504 Value ($000) $4,823 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 19,463 Value ($000) $5,217 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 18,915 Value ($000) $4,561 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 18,901 Value ($000) $4,366 Avg Close $209.30 Range $200.41 - $214.63

Q4 2020

Shares 19,074 Value ($000) $4,088 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 18,900 Value ($000) $4,148 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 18,802 Value ($000) $3,468 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 18,640 Value ($000) $3,082 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 18,498 Value ($000) $3,681 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,200	$5,257	$305.09	$290.30 - $321.79
Q3 2025	17,856	$5,426	$301.40	$286.90 - $317.52
Q2 2025	18,096	$5,287	$303.54	$280.19 - $316.26
Q1 2025	17,411	$5,439	$292.89	$270.23 - $320.72
Q4 2024	17,602	$5,103	$290.22	$275.34 - $308.80
Q3 2024	18,139	$5,524	$266.70	$235.19 - $298.17
Q2 2024	18,520	$4,720	$255.04	$239.07 - $270.15
Q1 2024	19,264	$5,431	$278.01	$265.95 - $288.51
Q4 2023	19,747	$5,855	$258.68	$233.05 - $283.22
Q3 2023	19,861	$5,232	$269.51	$248.24 - $282.39
Q2 2023	19,829	$5,917	$273.09	$262.44 - $282.15
Q1 2023	19,537	$5,463	$250.51	$242.11 - $263.34
Q4 2022	19,432	$5,136	$245.25	$214.97 - $261.32
Q3 2022	19,136	$4,415	$236.27	$213.92 - $247.25
Q2 2022	19,045	$4,702	$226.36	$209.53 - $238.22
Q1 2022	19,504	$4,823	$227.78	$199.74 - $247.43
Q4 2021	19,463	$5,217	$229.60	$214.30 - $246.13
Q3 2021	18,915	$4,561	$215.84	$204.35 - $225.88
Q2 2021	18,901	$4,366	$209.30	$200.41 - $214.63
Q4 2020	19,074	$4,088	$193.25	$183.72 - $205.66
Q3 2020	18,900	$4,148	$181.40	$161.01 - $201.06
Q2 2020	18,802	$3,468	$161.00	$135.75 - $178.74
Q1 2020	18,640	$3,082	$171.84	$108.80 - $190.08
Q4 2019	18,498	$3,681	$171.93	$162.20 - $184.62