MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

DOLIVER ADVISORS, LP's Holding History (CIK: 0000938077)

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

Q4 2025

Shares 4,400 Value ($000) $1,345 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 4,384 Value ($000) $1,332 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 4,380 Value ($000) $1,280 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,778 Value ($000) $1,493 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 4,456 Value ($000) $1,292 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 4,276 Value ($000) $1,302 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 4,289 Value ($000) $1,093 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 4,245 Value ($000) $1,197 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,304 Value ($000) $1,276 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 4,042 Value ($000) $1,065 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 3,956 Value ($000) $1,181 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 3,984 Value ($000) $1,114 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 3,870 Value ($000) $1,020 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 3,870 Value ($000) $893 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 3,971 Value ($000) $980 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 4,131 Value ($000) $1,022 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 4,393 Value ($000) $1,142 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 4,742 Value ($000) $1,143 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 3,243 Value ($000) $749 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 3,078 Value ($000) $690 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 2,630 Value ($000) $564 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 1,977 Value ($000) $434 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 1,877 Value ($000) $346 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 1,586 Value ($000) $295 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 2,034 Value ($000) $402 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,400	$1,345	$305.09	$290.30 - $321.79
Q3 2025	4,384	$1,332	$301.40	$286.90 - $317.52
Q2 2025	4,380	$1,280	$303.54	$280.19 - $316.26
Q1 2025	4,778	$1,493	$292.89	$270.23 - $320.72
Q4 2024	4,456	$1,292	$290.22	$275.34 - $308.80
Q3 2024	4,276	$1,302	$266.70	$235.19 - $298.17
Q2 2024	4,289	$1,093	$255.04	$239.07 - $270.15
Q1 2024	4,245	$1,197	$278.01	$265.95 - $288.51
Q4 2023	4,304	$1,276	$258.68	$233.05 - $283.22
Q3 2023	4,042	$1,065	$269.51	$248.24 - $282.39
Q2 2023	3,956	$1,181	$273.09	$262.44 - $282.15
Q1 2023	3,984	$1,114	$250.51	$242.11 - $263.34
Q4 2022	3,870	$1,020	$245.25	$214.97 - $261.32
Q3 2022	3,870	$893	$236.27	$213.92 - $247.25
Q2 2022	3,971	$980	$226.36	$209.53 - $238.22
Q1 2022	4,131	$1,022	$227.78	$199.74 - $247.43
Q4 2021	4,393	$1,142	$229.60	$214.30 - $246.13
Q3 2021	4,742	$1,143	$215.84	$204.35 - $225.88
Q2 2021	3,243	$749	$209.30	$200.41 - $214.63
Q1 2021	3,078	$690	$191.26	$181.19 - $204.54
Q4 2020	2,630	$564	$193.25	$183.72 - $205.66
Q3 2020	1,977	$434	$181.40	$161.01 - $201.06
Q2 2020	1,877	$346	$161.00	$135.75 - $178.74
Q1 2020	1,586	$295	$171.84	$108.80 - $190.08
Q4 2019	2,034	$402	$171.93	$162.20 - $184.62