MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

SHELTON CAPITAL MANAGEMENT's Holding History (CIK: 0001002784)

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

Q4 2025

Shares 6,175 Value ($000) $1,887 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 6,775 Value ($000) $2,059 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 6,835 Value ($000) $1,997 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 9,822 Value ($000) $3,068 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 7,952 Value ($000) $2,305 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 8,028 Value ($000) $2,445 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 8,192 Value ($000) $2,088 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 7,792 Value ($000) $2,197 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 8,442 Value ($000) $2,503 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 9,099 Value ($000) $2,397 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 8,678 Value ($000) $2,590 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 12,944 Value ($000) $3,619 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 4,700 Value ($000) $1,239 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 14,933 Value ($000) $3,446 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 20,004 Value ($000) $4,939 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 7,325 Value ($000) $1,811 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 7,325 Value ($000) $1,964 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 6,886 Value ($000) $1,660 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 6,952 Value ($000) $1,606 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 13,532 Value ($000) $3,034 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 6,813 Value ($000) $1,462 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 6,967 Value ($000) $1,529 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 7,071 Value ($000) $1,304 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 8,071 Value ($000) $1,335 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 8,313 Value ($000) $1,643 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 9,803 Value ($000) $2,105 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 9,833 Value ($000) $2,042 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 1,939 Value ($000) $10,212 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 10,283 Value ($000) $1,826 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 16,683 Value ($000) $2,791 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 28,837 Value ($000) $4,518 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 27,971 Value ($000) $4,374 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 28,607 Value ($000) $4,924 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 27,797 Value ($000) $4,355 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 26,767 Value ($000) $4,100 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 28,093 Value ($000) $3,641 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 47,336 Value ($000) $5,762 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 38,461 Value ($000) $4,437 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 35,604 Value ($000) $4,285 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 35,375 Value ($000) $4,446 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 35,740 Value ($000) $4,222 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 35,250 Value ($000) $3,473 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 35,791 Value ($000) $3,403 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 35,291 Value ($000) $3,439 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 34,133 Value ($000) $3,198 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 34,133 Value ($000) $3,236 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 34,133 Value ($000) $3,439 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 38,133 Value ($000) $3,738 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 37,268 Value ($000) $3,616 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 38,068 Value ($000) $3,663 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 38,268 Value ($000) $3,789 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,175	$1,887	$305.09	$290.30 - $321.79
Q3 2025	6,775	$2,059	$301.40	$286.90 - $317.52
Q2 2025	6,835	$1,997	$303.54	$280.19 - $316.26
Q1 2025	9,822	$3,068	$292.89	$270.23 - $320.72
Q4 2024	7,952	$2,305	$290.22	$275.34 - $308.80
Q3 2024	8,028	$2,445	$266.70	$235.19 - $298.17
Q2 2024	8,192	$2,088	$255.04	$239.07 - $270.15
Q1 2024	7,792	$2,197	$278.01	$265.95 - $288.51
Q4 2023	8,442	$2,503	$258.68	$233.05 - $283.22
Q3 2023	9,099	$2,397	$269.51	$248.24 - $282.39
Q2 2023	8,678	$2,590	$273.09	$262.44 - $282.15
Q1 2023	12,944	$3,619	$250.51	$242.11 - $263.34
Q4 2022	4,700	$1,239	$245.25	$214.97 - $261.32
Q3 2022	14,933	$3,446	$236.27	$213.92 - $247.25
Q2 2022	20,004	$4,939	$226.36	$209.53 - $238.22
Q1 2022	7,325	$1,811	$227.78	$199.74 - $247.43
Q4 2021	7,325	$1,964	$229.60	$214.30 - $246.13
Q3 2021	6,886	$1,660	$215.84	$204.35 - $225.88
Q2 2021	6,952	$1,606	$209.30	$200.41 - $214.63
Q1 2021	13,532	$3,034	$191.26	$181.19 - $204.54
Q4 2020	6,813	$1,462	$193.25	$183.72 - $205.66
Q3 2020	6,967	$1,529	$181.40	$161.01 - $201.06
Q2 2020	7,071	$1,304	$161.00	$135.75 - $178.74
Q1 2020	8,071	$1,335	$171.84	$108.80 - $190.08
Q4 2019	8,313	$1,643	$171.93	$162.20 - $184.62
Q3 2019	9,803	$2,105	$184.76	$177.38 - $190.99
Q2 2019	9,833	$2,042	$169.75	$159.68 - $178.93
Q1 2019	1,939	$10,212	$154.59	$147.38 - $162.95
Q4 2018	10,283	$1,826	$150.10	$136.68 - $161.23
Q3 2018	16,683	$2,791	$134.80	$128.54 - $141.76
Q2 2018	28,837	$4,518	$135.53	$129.30 - $144.01
Q1 2018	27,971	$4,374	$136.66	$122.48 - $148.12
Q4 2017	28,607	$4,924	$138.65	$128.37 - $145.70
Q3 2017	27,797	$4,355	$128.65	$124.32 - $133.25
Q2 2017	26,767	$4,100	$117.92	$104.72 - $127.34
Q1 2017	28,093	$3,641	$101.70	$95.50 - $105.98
Q4 2016	47,336	$5,762	$94.30	$88.47 - $100.20
Q3 2016	38,461	$4,437	$94.54	$90.67 - $102.32
Q2 2016	35,604	$4,285	$99.15	$92.36 - $104.23
Q1 2016	35,375	$4,446	$93.96	$88.35 - $100.28
Q4 2015	35,740	$4,222	$87.24	$75.55 - $94.25
Q3 2015	35,250	$3,473	$75.34	$67.46 - $78.55
Q2 2015	35,791	$3,403	$74.17	$72.20 - $77.26
Q1 2015	35,291	$3,439	$72.15	$67.27 - $77.27
Q4 2014	34,133	$3,198	$70.55	$66.40 - $73.88
Q3 2014	34,133	$3,236	$71.25	$68.00 - $75.48
Q2 2014	34,133	$3,439	$74.80	$71.30 - $76.67
Q1 2014	38,133	$3,738	$70.27	$67.55 - $73.19
Q4 2013	37,268	$3,616	$70.01	$67.66 - $72.12
Q3 2013	38,068	$3,663	$70.55	$67.75 - $73.37
Q2 2013	38,268	$3,789	$71.80	$68.58 - $74.15