MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CLIFFORD SWAN INVESTMENT COUNSEL LLC's Holding History (CIK: 0001034642)

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

Q4 2025

Shares 78,495 Value ($000) $23,990 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 78,895 Value ($000) $23,975 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 80,684 Value ($000) $23,573 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 81,022 Value ($000) $25,309 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 81,092 Value ($000) $23,508 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 85,978 Value ($000) $26,181 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 89,640 Value ($000) $22,844 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 89,844 Value ($000) $25,332 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 91,134 Value ($000) $27,022 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 91,219 Value ($000) $24,031 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 91,221 Value ($000) $27,221 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 90,564 Value ($000) $25,323 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 91,631 Value ($000) $24,148 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 91,816 Value ($000) $21,186 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 92,989 Value ($000) $22,957 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 93,238 Value ($000) $23,056 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 95,030 Value ($000) $25,475 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 94,594 Value ($000) $23,703 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 94,964 Value ($000) $22,300 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 99,422 Value ($000) $22,284 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 99,538 Value ($000) $21,359 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 100,038 Value ($000) $21,957 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 100,773 Value ($000) $18,590 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 103,938 Value ($000) $17,186 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 105,199 Value ($000) $20,788 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 105,924 Value ($000) $22,743 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 107,333 Value ($000) $22,289 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 107,628 Value ($000) $20,439 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 109,279 Value ($000) $19,405 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 110,184 Value ($000) $18,433 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 110,427 Value ($000) $17,303 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 111,513 Value ($000) $17,438 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 113,498 Value ($000) $19,535 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 114,521 Value ($000) $17,943 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 115,245 Value ($000) $17,651 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 117,893 Value ($000) $15,280 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 119,118 Value ($000) $14,499 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 119,082 Value ($000) $13,737 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 118,722 Value ($000) $14,287 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 121,614 Value ($000) $15,284 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 123,969 Value ($000) $14,646 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 129,379 Value ($000) $12,748 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 133,129 Value ($000) $12,657 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 136,146 Value ($000) $13,266 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 131,533 Value ($000) $12,325 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 129,923 Value ($000) $12,318 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 132,553 Value ($000) $13,353 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 129,243 Value ($000) $12,670 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 121,881 Value ($000) $11,826 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 123,202 Value ($000) $11,853 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 127,419 Value ($000) $12,702 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	78,495	$23,990	$305.09	$290.30 - $321.79
Q3 2025	78,895	$23,975	$301.40	$286.90 - $317.52
Q2 2025	80,684	$23,573	$303.54	$280.19 - $316.26
Q1 2025	81,022	$25,309	$292.89	$270.23 - $320.72
Q4 2024	81,092	$23,508	$290.22	$275.34 - $308.80
Q3 2024	85,978	$26,181	$266.70	$235.19 - $298.17
Q2 2024	89,640	$22,844	$255.04	$239.07 - $270.15
Q1 2024	89,844	$25,332	$278.01	$265.95 - $288.51
Q4 2023	91,134	$27,022	$258.68	$233.05 - $283.22
Q3 2023	91,219	$24,031	$269.51	$248.24 - $282.39
Q2 2023	91,221	$27,221	$273.09	$262.44 - $282.15
Q1 2023	90,564	$25,323	$250.51	$242.11 - $263.34
Q4 2022	91,631	$24,148	$245.25	$214.97 - $261.32
Q3 2022	91,816	$21,186	$236.27	$213.92 - $247.25
Q2 2022	92,989	$22,957	$226.36	$209.53 - $238.22
Q1 2022	93,238	$23,056	$227.78	$199.74 - $247.43
Q4 2021	95,030	$25,475	$229.60	$214.30 - $246.13
Q3 2021	94,594	$23,703	$215.84	$204.35 - $225.88
Q2 2021	94,964	$22,300	$209.30	$200.41 - $214.63
Q1 2021	99,422	$22,284	$191.26	$181.19 - $204.54
Q4 2020	99,538	$21,359	$193.25	$183.72 - $205.66
Q3 2020	100,038	$21,957	$181.40	$161.01 - $201.06
Q2 2020	100,773	$18,590	$161.00	$135.75 - $178.74
Q1 2020	103,938	$17,186	$171.84	$108.80 - $190.08
Q4 2019	105,199	$20,788	$171.93	$162.20 - $184.62
Q3 2019	105,924	$22,743	$184.76	$177.38 - $190.99
Q2 2019	107,333	$22,289	$169.75	$159.68 - $178.93
Q1 2019	107,628	$20,439	$154.59	$147.38 - $162.95
Q4 2018	109,279	$19,405	$150.10	$136.68 - $161.23
Q3 2018	110,184	$18,433	$134.80	$128.54 - $141.76
Q2 2018	110,427	$17,303	$135.53	$129.30 - $144.01
Q1 2018	111,513	$17,438	$136.66	$122.48 - $148.12
Q4 2017	113,498	$19,535	$138.65	$128.37 - $145.70
Q3 2017	114,521	$17,943	$128.65	$124.32 - $133.25
Q2 2017	115,245	$17,651	$117.92	$104.72 - $127.34
Q1 2017	117,893	$15,280	$101.70	$95.50 - $105.98
Q4 2016	119,118	$14,499	$94.30	$88.47 - $100.20
Q3 2016	119,082	$13,737	$94.54	$90.67 - $102.32
Q2 2016	118,722	$14,287	$99.15	$92.36 - $104.23
Q1 2016	121,614	$15,284	$93.96	$88.35 - $100.28
Q4 2015	123,969	$14,646	$87.24	$75.55 - $94.25
Q3 2015	129,379	$12,748	$75.34	$67.46 - $78.55
Q2 2015	133,129	$12,657	$74.17	$72.20 - $77.26
Q1 2015	136,146	$13,266	$72.15	$67.27 - $77.27
Q4 2014	131,533	$12,325	$70.55	$66.40 - $73.88
Q3 2014	129,923	$12,318	$71.25	$68.00 - $75.48
Q2 2014	132,553	$13,353	$74.80	$71.30 - $76.67
Q1 2014	129,243	$12,670	$70.27	$67.55 - $73.19
Q4 2013	121,881	$11,826	$70.01	$67.66 - $72.12
Q3 2013	123,202	$11,853	$70.55	$67.75 - $73.37
Q2 2013	127,419	$12,702	$71.80	$68.58 - $74.15