MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

GUYASUTA INVESTMENT ADVISORS INC's Holding History (CIK: 0000928568)

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

Q4 2025

Shares 106,270 Value ($000) $32,479 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 105,604 Value ($000) $32,092 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 105,496 Value ($000) $30,823 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 105,420 Value ($000) $32,930 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 104,258 Value ($000) $30,223 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 104,735 Value ($000) $31,893 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 105,970 Value ($000) $31,421 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 108,014 Value ($000) $32,027 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 108,366 Value ($000) $32,132 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 109,745 Value ($000) $28,911 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 109,032 Value ($000) $32,536 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 112,519 Value ($000) $31,461 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 114,169 Value ($000) $30,087 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 114,334 Value ($000) $26,381 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 114,252 Value ($000) $28,207 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 114,336 Value ($000) $28,273 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 114,259 Value ($000) $30,629 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 114,444 Value ($000) $27,594 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 114,535 Value ($000) $26,456 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 113,412 Value ($000) $25,420 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 112,716 Value ($000) $24,187 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 111,116 Value ($000) $24,389 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 111,253 Value ($000) $20,523 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 111,301 Value ($000) $18,404 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 111,191 Value ($000) $21,972 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 111,640 Value ($000) $23,971 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 112,760 Value ($000) $23,416 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 113,749 Value ($000) $21,601 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 116,790 Value ($000) $20,738 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 116,919 Value ($000) $19,559 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 119,789 Value ($000) $18,770 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 120,463 Value ($000) $18,838 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 118,852 Value ($000) $20,457 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 121,553 Value ($000) $19,045 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 123,561 Value ($000) $18,925 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 126,190 Value ($000) $16,355 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 137,585 Value ($000) $16,747 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 137,973 Value ($000) $15,917 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 135,238 Value ($000) $16,274 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 131,438 Value ($000) $16,519 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 128,996 Value ($000) $15,239 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 135,660 Value ($000) $13,366 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 132,499 Value ($000) $12,596 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 130,756 Value ($000) $12,740 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 35,093 Value ($000) $3,288 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 33,346 Value ($000) $3,161 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 30,906 Value ($000) $3,113 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 30,271 Value ($000) $2,967 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 23,806 Value ($000) $2,309 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 26,831 Value ($000) $2,581 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 25,796 Value ($000) $2,553 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	106,270	$32,479	$305.09	$290.30 - $321.79
Q3 2025	105,604	$32,092	$301.40	$286.90 - $317.52
Q2 2025	105,496	$30,823	$303.54	$280.19 - $316.26
Q1 2025	105,420	$32,930	$292.89	$270.23 - $320.72
Q4 2024	104,258	$30,223	$290.22	$275.34 - $308.80
Q3 2024	104,735	$31,893	$266.70	$235.19 - $298.17
Q2 2024	105,970	$31,421	$255.04	$239.07 - $270.15
Q1 2024	108,014	$32,027	$278.01	$265.95 - $288.51
Q4 2023	108,366	$32,132	$258.68	$233.05 - $283.22
Q3 2023	109,745	$28,911	$269.51	$248.24 - $282.39
Q2 2023	109,032	$32,536	$273.09	$262.44 - $282.15
Q1 2023	112,519	$31,461	$250.51	$242.11 - $263.34
Q4 2022	114,169	$30,087	$245.25	$214.97 - $261.32
Q3 2022	114,334	$26,381	$236.27	$213.92 - $247.25
Q2 2022	114,252	$28,207	$226.36	$209.53 - $238.22
Q1 2022	114,336	$28,273	$227.78	$199.74 - $247.43
Q4 2021	114,259	$30,629	$229.60	$214.30 - $246.13
Q3 2021	114,444	$27,594	$215.84	$204.35 - $225.88
Q2 2021	114,535	$26,456	$209.30	$200.41 - $214.63
Q1 2021	113,412	$25,420	$191.26	$181.19 - $204.54
Q4 2020	112,716	$24,187	$193.25	$183.72 - $205.66
Q3 2020	111,116	$24,389	$181.40	$161.01 - $201.06
Q2 2020	111,253	$20,523	$161.00	$135.75 - $178.74
Q1 2020	111,301	$18,404	$171.84	$108.80 - $190.08
Q4 2019	111,191	$21,972	$171.93	$162.20 - $184.62
Q3 2019	111,640	$23,971	$184.76	$177.38 - $190.99
Q2 2019	112,760	$23,416	$169.75	$159.68 - $178.93
Q1 2019	113,749	$21,601	$154.59	$147.38 - $162.95
Q4 2018	116,790	$20,738	$150.10	$136.68 - $161.23
Q3 2018	116,919	$19,559	$134.80	$128.54 - $141.76
Q2 2018	119,789	$18,770	$135.53	$129.30 - $144.01
Q1 2018	120,463	$18,838	$136.66	$122.48 - $148.12
Q4 2017	118,852	$20,457	$138.65	$128.37 - $145.70
Q3 2017	121,553	$19,045	$128.65	$124.32 - $133.25
Q2 2017	123,561	$18,925	$117.92	$104.72 - $127.34
Q1 2017	126,190	$16,355	$101.70	$95.50 - $105.98
Q4 2016	137,585	$16,747	$94.30	$88.47 - $100.20
Q3 2016	137,973	$15,917	$94.54	$90.67 - $102.32
Q2 2016	135,238	$16,274	$99.15	$92.36 - $104.23
Q1 2016	131,438	$16,519	$93.96	$88.35 - $100.28
Q4 2015	128,996	$15,239	$87.24	$75.55 - $94.25
Q3 2015	135,660	$13,366	$75.34	$67.46 - $78.55
Q2 2015	132,499	$12,596	$74.17	$72.20 - $77.26
Q1 2015	130,756	$12,740	$72.15	$67.27 - $77.27
Q4 2014	35,093	$3,288	$70.55	$66.40 - $73.88
Q3 2014	33,346	$3,161	$71.25	$68.00 - $75.48
Q2 2014	30,906	$3,113	$74.80	$71.30 - $76.67
Q1 2014	30,271	$2,967	$70.27	$67.55 - $73.19
Q4 2013	23,806	$2,309	$70.01	$67.66 - $72.12
Q3 2013	26,831	$2,581	$70.55	$67.75 - $73.37
Q2 2013	25,796	$2,553	$71.80	$68.58 - $74.15