MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FRANKLIN STREET ADVISORS INC /NC's Holding History (CIK: 0001010873)

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

Q4 2025

Shares 28,685 Value ($000) $8,767 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 20,657 Value ($000) $6,277 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 18,456 Value ($000) $5 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 16,985 Value ($000) $5 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 15,824 Value ($000) $5 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 19,607 Value ($000) $6 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 22,981 Value ($000) $6 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 66,361 Value ($000) $19 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 63,028 Value ($000) $19 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 40,933 Value ($000) $11 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 40,965 Value ($000) $12 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 41,332 Value ($000) $12 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 38,102 Value ($000) $10 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 39,587 Value ($000) $9,134 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 51,215 Value ($000) $12,644 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 34,757 Value ($000) $8,595 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 37,578 Value ($000) $10,073 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 61,775 Value ($000) $14,895 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 59,936 Value ($000) $13,845 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 39,757 Value ($000) $8,911 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 72,968 Value ($000) $15,658 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 78,871 Value ($000) $17,311 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 79,104 Value ($000) $14,592 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 70,253 Value ($000) $11,616 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 48,293 Value ($000) $9,543 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 45,823 Value ($000) $9,839 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 46,042 Value ($000) $9,561 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 45,354 Value ($000) $8,613 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 47,630 Value ($000) $8,458 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 50,438 Value ($000) $8,438 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 51,736 Value ($000) $8,106 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 52,488 Value ($000) $8,208 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 48,057 Value ($000) $8,272 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 47,353 Value ($000) $7,419 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 49,896 Value ($000) $7,642 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 54,855 Value ($000) $7,110 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 50,160 Value ($000) $6,105 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 47,634 Value ($000) $5,495 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 41,028 Value ($000) $4,937 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 29,417 Value ($000) $3,697 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 21,668 Value ($000) $2,560 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 22,251 Value ($000) $2,192 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 20,725 Value ($000) $1,970 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 20,518 Value ($000) $1,999 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 17,692 Value ($000) $1,658 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 17,007 Value ($000) $1,612 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 14,257 Value ($000) $1,436 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 12,230 Value ($000) $1,199 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 13,251 Value ($000) $1,286 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 13,387 Value ($000) $1,288 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 13,697 Value ($000) $1,356 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,685	$8,767	$305.09	$290.30 - $321.79
Q3 2025	20,657	$6,277	$301.40	$286.90 - $317.52
Q2 2025	18,456	$5	$303.54	$280.19 - $316.26
Q1 2025	16,985	$5	$292.89	$270.23 - $320.72
Q4 2024	15,824	$5	$290.22	$275.34 - $308.80
Q3 2024	19,607	$6	$266.70	$235.19 - $298.17
Q2 2024	22,981	$6	$255.04	$239.07 - $270.15
Q1 2024	66,361	$19	$278.01	$265.95 - $288.51
Q4 2023	63,028	$19	$258.68	$233.05 - $283.22
Q3 2023	40,933	$11	$269.51	$248.24 - $282.39
Q2 2023	40,965	$12	$273.09	$262.44 - $282.15
Q1 2023	41,332	$12	$250.51	$242.11 - $263.34
Q4 2022	38,102	$10	$245.25	$214.97 - $261.32
Q3 2022	39,587	$9,134	$236.27	$213.92 - $247.25
Q2 2022	51,215	$12,644	$226.36	$209.53 - $238.22
Q1 2022	34,757	$8,595	$227.78	$199.74 - $247.43
Q4 2021	37,578	$10,073	$229.60	$214.30 - $246.13
Q3 2021	61,775	$14,895	$215.84	$204.35 - $225.88
Q2 2021	59,936	$13,845	$209.30	$200.41 - $214.63
Q1 2021	39,757	$8,911	$191.26	$181.19 - $204.54
Q4 2020	72,968	$15,658	$193.25	$183.72 - $205.66
Q3 2020	78,871	$17,311	$181.40	$161.01 - $201.06
Q2 2020	79,104	$14,592	$161.00	$135.75 - $178.74
Q1 2020	70,253	$11,616	$171.84	$108.80 - $190.08
Q4 2019	48,293	$9,543	$171.93	$162.20 - $184.62
Q3 2019	45,823	$9,839	$184.76	$177.38 - $190.99
Q2 2019	46,042	$9,561	$169.75	$159.68 - $178.93
Q1 2019	45,354	$8,613	$154.59	$147.38 - $162.95
Q4 2018	47,630	$8,458	$150.10	$136.68 - $161.23
Q3 2018	50,438	$8,438	$134.80	$128.54 - $141.76
Q2 2018	51,736	$8,106	$135.53	$129.30 - $144.01
Q1 2018	52,488	$8,208	$136.66	$122.48 - $148.12
Q4 2017	48,057	$8,272	$138.65	$128.37 - $145.70
Q3 2017	47,353	$7,419	$128.65	$124.32 - $133.25
Q2 2017	49,896	$7,642	$117.92	$104.72 - $127.34
Q1 2017	54,855	$7,110	$101.70	$95.50 - $105.98
Q4 2016	50,160	$6,105	$94.30	$88.47 - $100.20
Q3 2016	47,634	$5,495	$94.54	$90.67 - $102.32
Q2 2016	41,028	$4,937	$99.15	$92.36 - $104.23
Q1 2016	29,417	$3,697	$93.96	$88.35 - $100.28
Q4 2015	21,668	$2,560	$87.24	$75.55 - $94.25
Q3 2015	22,251	$2,192	$75.34	$67.46 - $78.55
Q2 2015	20,725	$1,970	$74.17	$72.20 - $77.26
Q1 2015	20,518	$1,999	$72.15	$67.27 - $77.27
Q4 2014	17,692	$1,658	$70.55	$66.40 - $73.88
Q3 2014	17,007	$1,612	$71.25	$68.00 - $75.48
Q2 2014	14,257	$1,436	$74.80	$71.30 - $76.67
Q1 2014	12,230	$1,199	$70.27	$67.55 - $73.19
Q4 2013	13,251	$1,286	$70.01	$67.66 - $72.12
Q3 2013	13,387	$1,288	$70.55	$67.75 - $73.37
Q2 2013	13,697	$1,356	$71.80	$68.58 - $74.15