MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CIBC WORLD MARKETS CORP's Holding History (CIK: 0001056527)

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

Q4 2025

Shares 158,401 Value ($000) $48,412 Avg Close $305.09 Range $290.30 - $321.79

Q2 2025

Shares 184,933 Value ($000) $54,032 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 183,178 Value ($000) $57,219 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 254,482 Value ($000) $73,772 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 242,199 Value ($000) $73,752 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 252,377 Value ($000) $64,316 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 158,024 Value ($000) $44,555 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 178,729 Value ($000) $52,995 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 304,538 Value ($000) $80,227 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 626,840 Value ($000) $187,055 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 371,088 Value ($000) $103,760 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 349,395 Value ($000) $92,076 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 332,040 Value ($000) $76,615 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 355,904 Value ($000) $87,866 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 461,112 Value ($000) $114,024 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 448,241 Value ($000) $120,160 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 509,445 Value ($000) $122,832 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 512,572 Value ($000) $118,399 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 476,893 Value ($000) $106,891 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 445,487 Value ($000) $95,593 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 348,463 Value ($000) $76,484 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 283,304 Value ($000) $52,261 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 436,584 Value ($000) $72,189 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 336,538 Value ($000) $66,503 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 220,196 Value ($000) $47,278 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 267,567 Value ($000) $55,563 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 200,959 Value ($000) $38,162 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 299,778 Value ($000) $53,232 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 410,672 Value ($000) $68,701 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 303,937 Value ($000) $47,624 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 288,411 Value ($000) $45,102 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 632,882 Value ($000) $108,932 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,053,617 Value ($000) $165,081 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 479,511 Value ($000) $73,442 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 450,743 Value ($000) $58,421 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 780,791 Value ($000) $95,038 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 57,965 Value ($000) $6,687 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 94,061 Value ($000) $11,319 Avg Close $99.15 Range $92.36 - $104.23

Q4 2015

Shares 42,352 Value ($000) $5,003 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 36,881 Value ($000) $3,634 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 331,966 Value ($000) $31,560 Avg Close $74.17 Range $72.20 - $77.26

Q4 2014

Shares 357,000 Value ($000) $33,451 Avg Close $70.55 Range $66.40 - $73.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	158,401	$48,412	$305.09	$290.30 - $321.79
Q2 2025	184,933	$54,032	$303.54	$280.19 - $316.26
Q1 2025	183,178	$57,219	$292.89	$270.23 - $320.72
Q4 2024	254,482	$73,772	$290.22	$275.34 - $308.80
Q3 2024	242,199	$73,752	$266.70	$235.19 - $298.17
Q2 2024	252,377	$64,316	$255.04	$239.07 - $270.15
Q1 2024	158,024	$44,555	$278.01	$265.95 - $288.51
Q4 2023	178,729	$52,995	$258.68	$233.05 - $283.22
Q3 2023	304,538	$80,227	$269.51	$248.24 - $282.39
Q2 2023	626,840	$187,055	$273.09	$262.44 - $282.15
Q1 2023	371,088	$103,760	$250.51	$242.11 - $263.34
Q4 2022	349,395	$92,076	$245.25	$214.97 - $261.32
Q3 2022	332,040	$76,615	$236.27	$213.92 - $247.25
Q2 2022	355,904	$87,866	$226.36	$209.53 - $238.22
Q1 2022	461,112	$114,024	$227.78	$199.74 - $247.43
Q4 2021	448,241	$120,160	$229.60	$214.30 - $246.13
Q3 2021	509,445	$122,832	$215.84	$204.35 - $225.88
Q2 2021	512,572	$118,399	$209.30	$200.41 - $214.63
Q1 2021	476,893	$106,891	$191.26	$181.19 - $204.54
Q4 2020	445,487	$95,593	$193.25	$183.72 - $205.66
Q3 2020	348,463	$76,484	$181.40	$161.01 - $201.06
Q2 2020	283,304	$52,261	$161.00	$135.75 - $178.74
Q1 2020	436,584	$72,189	$171.84	$108.80 - $190.08
Q4 2019	336,538	$66,503	$171.93	$162.20 - $184.62
Q3 2019	220,196	$47,278	$184.76	$177.38 - $190.99
Q2 2019	267,567	$55,563	$169.75	$159.68 - $178.93
Q1 2019	200,959	$38,162	$154.59	$147.38 - $162.95
Q4 2018	299,778	$53,232	$150.10	$136.68 - $161.23
Q3 2018	410,672	$68,701	$134.80	$128.54 - $141.76
Q2 2018	303,937	$47,624	$135.53	$129.30 - $144.01
Q1 2018	288,411	$45,102	$136.66	$122.48 - $148.12
Q4 2017	632,882	$108,932	$138.65	$128.37 - $145.70
Q3 2017	1,053,617	$165,081	$128.65	$124.32 - $133.25
Q2 2017	479,511	$73,442	$117.92	$104.72 - $127.34
Q1 2017	450,743	$58,421	$101.70	$95.50 - $105.98
Q4 2016	780,791	$95,038	$94.30	$88.47 - $100.20
Q3 2016	57,965	$6,687	$94.54	$90.67 - $102.32
Q2 2016	94,061	$11,319	$99.15	$92.36 - $104.23
Q4 2015	42,352	$5,003	$87.24	$75.55 - $94.25
Q3 2015	36,881	$3,634	$75.34	$67.46 - $78.55
Q2 2015	331,966	$31,560	$74.17	$72.20 - $77.26
Q4 2014	357,000	$33,451	$70.55	$66.40 - $73.88