MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

EDMP, INC.'s Holding History (CIK: 0001016021)

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

Q1 2018
Shares 3,764 Value ($000) $589 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 3,839 Value ($000) $666 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 4,069 Value ($000) $638 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 4,734 Value ($000) $725 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 4,809 Value ($000) $623 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 4,834 Value ($000) $588 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 4,834 Value ($000) $558 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 4,834 Value ($000) $582 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 5,505 Value ($000) $692 Avg Close $93.96 Range $88.35 - $100.28
Q4 2015
Shares 5,615 Value ($000) $663 Avg Close $87.24 Range $75.55 - $94.25
Q3 2015
Shares 5,670 Value ($000) $559 Avg Close $75.34 Range $67.46 - $78.55
Q2 2015
Shares 5,730 Value ($000) $545 Avg Close $74.17 Range $72.20 - $77.26
Q1 2015
Shares 5,840 Value ($000) $569 Avg Close $72.15 Range $67.27 - $77.27
Q4 2014
Shares 5,840 Value ($000) $547 Avg Close $70.55 Range $66.40 - $73.88
Q3 2014
Shares 6,255 Value ($000) $593 Avg Close $71.25 Range $68.00 - $75.48
Q2 2014
Shares 6,255 Value ($000) $630 Avg Close $74.80 Range $71.30 - $76.67
Q1 2014
Shares 6,255 Value ($000) $613 Avg Close $70.27 Range $67.55 - $73.19
Q4 2013
Shares 4,925 Value ($000) $478 Avg Close $70.01 Range $67.66 - $72.12
Q3 2013
Shares 4,940 Value ($000) $475 Avg Close $70.55 Range $67.75 - $73.37
Q2 2013
Shares 4,955 Value ($000) $491 Avg Close $71.80 Range $68.58 - $74.15