MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

DILLON & ASSOCIATES INC's Holding History (CIK: 0001054425)

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

Q4 2025

Shares 9,369 Value ($000) $3 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 9,374 Value ($000) $3 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 9,491 Value ($000) $3 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 9,574 Value ($000) $3 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 10,184 Value ($000) $3 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 10,199 Value ($000) $3 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 10,449 Value ($000) $3 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 10,809 Value ($000) $3 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 10,994 Value ($000) $3 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 11,286 Value ($000) $3 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 11,293 Value ($000) $3 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 11,982 Value ($000) $3 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 13,457 Value ($000) $4 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 14,501 Value ($000) $3,350 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 14,551 Value ($000) $3,594 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 14,851 Value ($000) $3,668 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 15,019 Value ($000) $4,025 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 16,032 Value ($000) $3,864 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 16,032 Value ($000) $3,703 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 17,932 Value ($000) $4,017 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 18,730 Value ($000) $4,027 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 19,030 Value ($000) $4,168 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 19,213 Value ($000) $3,535 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 20,538 Value ($000) $3,389 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 21,038 Value ($000) $4,166 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 21,143 Value ($000) $4,546 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 21,143 Value ($000) $4,398 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 21,072 Value ($000) $4,004 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 21,732 Value ($000) $3,868 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 21,525 Value ($000) $3,595 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 21,703 Value ($000) $3,407 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 21,695 Value ($000) $3,384 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 22,845 Value ($000) $3,929 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 23,465 Value ($000) $3,684 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 23,765 Value ($000) $3,636 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 24,140 Value ($000) $3,138 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 24,990 Value ($000) $3,049 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 25,190 Value ($000) $2,897 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 26,445 Value ($000) $3,173 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 26,480 Value ($000) $3,336 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 26,505 Value ($000) $3,128 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 27,155 Value ($000) $2,688 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 27,530 Value ($000) $2,615 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 29,530 Value ($000) $2,864 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 32,905 Value ($000) $3,093 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 34,905 Value ($000) $3,316 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 39,870 Value ($000) $4,026 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 39,310 Value ($000) $3,852 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 39,335 Value ($000) $3,815 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 39,335 Value ($000) $3,776 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 39,335 Value ($000) $3,894 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,369	$3	$305.09	$290.30 - $321.79
Q3 2025	9,374	$3	$301.40	$286.90 - $317.52
Q2 2025	9,491	$3	$303.54	$280.19 - $316.26
Q1 2025	9,574	$3	$292.89	$270.23 - $320.72
Q4 2024	10,184	$3	$290.22	$275.34 - $308.80
Q3 2024	10,199	$3	$266.70	$235.19 - $298.17
Q2 2024	10,449	$3	$255.04	$239.07 - $270.15
Q1 2024	10,809	$3	$278.01	$265.95 - $288.51
Q4 2023	10,994	$3	$258.68	$233.05 - $283.22
Q3 2023	11,286	$3	$269.51	$248.24 - $282.39
Q2 2023	11,293	$3	$273.09	$262.44 - $282.15
Q1 2023	11,982	$3	$250.51	$242.11 - $263.34
Q4 2022	13,457	$4	$245.25	$214.97 - $261.32
Q3 2022	14,501	$3,350	$236.27	$213.92 - $247.25
Q2 2022	14,551	$3,594	$226.36	$209.53 - $238.22
Q1 2022	14,851	$3,668	$227.78	$199.74 - $247.43
Q4 2021	15,019	$4,025	$229.60	$214.30 - $246.13
Q3 2021	16,032	$3,864	$215.84	$204.35 - $225.88
Q2 2021	16,032	$3,703	$209.30	$200.41 - $214.63
Q1 2021	17,932	$4,017	$191.26	$181.19 - $204.54
Q4 2020	18,730	$4,027	$193.25	$183.72 - $205.66
Q3 2020	19,030	$4,168	$181.40	$161.01 - $201.06
Q2 2020	19,213	$3,535	$161.00	$135.75 - $178.74
Q1 2020	20,538	$3,389	$171.84	$108.80 - $190.08
Q4 2019	21,038	$4,166	$171.93	$162.20 - $184.62
Q3 2019	21,143	$4,546	$184.76	$177.38 - $190.99
Q2 2019	21,143	$4,398	$169.75	$159.68 - $178.93
Q1 2019	21,072	$4,004	$154.59	$147.38 - $162.95
Q4 2018	21,732	$3,868	$150.10	$136.68 - $161.23
Q3 2018	21,525	$3,595	$134.80	$128.54 - $141.76
Q2 2018	21,703	$3,407	$135.53	$129.30 - $144.01
Q1 2018	21,695	$3,384	$136.66	$122.48 - $148.12
Q4 2017	22,845	$3,929	$138.65	$128.37 - $145.70
Q3 2017	23,465	$3,684	$128.65	$124.32 - $133.25
Q2 2017	23,765	$3,636	$117.92	$104.72 - $127.34
Q1 2017	24,140	$3,138	$101.70	$95.50 - $105.98
Q4 2016	24,990	$3,049	$94.30	$88.47 - $100.20
Q3 2016	25,190	$2,897	$94.54	$90.67 - $102.32
Q2 2016	26,445	$3,173	$99.15	$92.36 - $104.23
Q1 2016	26,480	$3,336	$93.96	$88.35 - $100.28
Q4 2015	26,505	$3,128	$87.24	$75.55 - $94.25
Q3 2015	27,155	$2,688	$75.34	$67.46 - $78.55
Q2 2015	27,530	$2,615	$74.17	$72.20 - $77.26
Q1 2015	29,530	$2,864	$72.15	$67.27 - $77.27
Q4 2014	32,905	$3,093	$70.55	$66.40 - $73.88
Q3 2014	34,905	$3,316	$71.25	$68.00 - $75.48
Q2 2014	39,870	$4,026	$74.80	$71.30 - $76.67
Q1 2014	39,310	$3,852	$70.27	$67.55 - $73.19
Q4 2013	39,335	$3,815	$70.01	$67.66 - $72.12
Q3 2013	39,335	$3,776	$70.55	$67.75 - $73.37
Q2 2013	39,335	$3,894	$71.80	$68.58 - $74.15