MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

VAUGHAN DAVID INVESTMENTS LLC/IL's Holding History (CIK: 0001063571)

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

Q4 2025

Shares 5,814 Value ($000) $2 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 5,645 Value ($000) $2 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 5,807 Value ($000) $2 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 5,362 Value ($000) $2 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 5,718 Value ($000) $2 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 5,713 Value ($000) $2 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 5,813 Value ($000) $1 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 6,323 Value ($000) $2 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 5,881 Value ($000) $2 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 5,811 Value ($000) $2 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,810 Value ($000) $2 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 5,782 Value ($000) $2 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 5,753 Value ($000) $2 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 5,753 Value ($000) $1,327 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 5,961 Value ($000) $1,472 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 5,932 Value ($000) $1,467 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 5,979 Value ($000) $1,603 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 5,888 Value ($000) $1,420 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 5,901 Value ($000) $1,363 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 5,901 Value ($000) $1,323 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 6,101 Value ($000) $1,309 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 6,578 Value ($000) $1,444 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 6,563 Value ($000) $1,211 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 6,492 Value ($000) $1,073 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 6,392 Value ($000) $1,263 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 6,477 Value ($000) $1,391 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 6,456 Value ($000) $1,341 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 6,565 Value ($000) $1,247 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 6,712 Value ($000) $1,192 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 6,992 Value ($000) $1,170 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 6,792 Value ($000) $1,064 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 6,633 Value ($000) $1,037 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 6,795 Value ($000) $1,170 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 6,935 Value ($000) $1,087 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 6,742 Value ($000) $1,033 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 6,887 Value ($000) $893 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 7,114 Value ($000) $866 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 7,179 Value ($000) $828 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 9,079 Value ($000) $1,093 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 9,360 Value ($000) $1,176 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 9,040 Value ($000) $1,068 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 8,950 Value ($000) $882 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 9,425 Value ($000) $896 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 9,525 Value ($000) $928 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 9,838 Value ($000) $922 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 9,000 Value ($000) $853 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 9,622 Value ($000) $969 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 9,397 Value ($000) $921 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 9,397 Value ($000) $912 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 9,538 Value ($000) $918 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 9,361 Value ($000) $927 Avg Close $71.80 Range $68.58 - $74.15

Q1 2013

Shares 9,070 Value ($000) $904 Avg Close $67.64 Range $63.31 - $71.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,814	$2	$305.09	$290.30 - $321.79
Q3 2025	5,645	$2	$301.40	$286.90 - $317.52
Q2 2025	5,807	$2	$303.54	$280.19 - $316.26
Q1 2025	5,362	$2	$292.89	$270.23 - $320.72
Q4 2024	5,718	$2	$290.22	$275.34 - $308.80
Q3 2024	5,713	$2	$266.70	$235.19 - $298.17
Q2 2024	5,813	$1	$255.04	$239.07 - $270.15
Q1 2024	6,323	$2	$278.01	$265.95 - $288.51
Q4 2023	5,881	$2	$258.68	$233.05 - $283.22
Q3 2023	5,811	$2	$269.51	$248.24 - $282.39
Q2 2023	5,810	$2	$273.09	$262.44 - $282.15
Q1 2023	5,782	$2	$250.51	$242.11 - $263.34
Q4 2022	5,753	$2	$245.25	$214.97 - $261.32
Q3 2022	5,753	$1,327	$236.27	$213.92 - $247.25
Q2 2022	5,961	$1,472	$226.36	$209.53 - $238.22
Q1 2022	5,932	$1,467	$227.78	$199.74 - $247.43
Q4 2021	5,979	$1,603	$229.60	$214.30 - $246.13
Q3 2021	5,888	$1,420	$215.84	$204.35 - $225.88
Q2 2021	5,901	$1,363	$209.30	$200.41 - $214.63
Q1 2021	5,901	$1,323	$191.26	$181.19 - $204.54
Q4 2020	6,101	$1,309	$193.25	$183.72 - $205.66
Q3 2020	6,578	$1,444	$181.40	$161.01 - $201.06
Q2 2020	6,563	$1,211	$161.00	$135.75 - $178.74
Q1 2020	6,492	$1,073	$171.84	$108.80 - $190.08
Q4 2019	6,392	$1,263	$171.93	$162.20 - $184.62
Q3 2019	6,477	$1,391	$184.76	$177.38 - $190.99
Q2 2019	6,456	$1,341	$169.75	$159.68 - $178.93
Q1 2019	6,565	$1,247	$154.59	$147.38 - $162.95
Q4 2018	6,712	$1,192	$150.10	$136.68 - $161.23
Q3 2018	6,992	$1,170	$134.80	$128.54 - $141.76
Q2 2018	6,792	$1,064	$135.53	$129.30 - $144.01
Q1 2018	6,633	$1,037	$136.66	$122.48 - $148.12
Q4 2017	6,795	$1,170	$138.65	$128.37 - $145.70
Q3 2017	6,935	$1,087	$128.65	$124.32 - $133.25
Q2 2017	6,742	$1,033	$117.92	$104.72 - $127.34
Q1 2017	6,887	$893	$101.70	$95.50 - $105.98
Q4 2016	7,114	$866	$94.30	$88.47 - $100.20
Q3 2016	7,179	$828	$94.54	$90.67 - $102.32
Q2 2016	9,079	$1,093	$99.15	$92.36 - $104.23
Q1 2016	9,360	$1,176	$93.96	$88.35 - $100.28
Q4 2015	9,040	$1,068	$87.24	$75.55 - $94.25
Q3 2015	8,950	$882	$75.34	$67.46 - $78.55
Q2 2015	9,425	$896	$74.17	$72.20 - $77.26
Q1 2015	9,525	$928	$72.15	$67.27 - $77.27
Q4 2014	9,838	$922	$70.55	$66.40 - $73.88
Q3 2014	9,000	$853	$71.25	$68.00 - $75.48
Q2 2014	9,622	$969	$74.80	$71.30 - $76.67
Q1 2014	9,397	$921	$70.27	$67.55 - $73.19
Q4 2013	9,397	$912	$70.01	$67.66 - $72.12
Q3 2013	9,538	$918	$70.55	$67.75 - $73.37
Q2 2013	9,361	$927	$71.80	$68.58 - $74.15
Q1 2013	9,070	$904	$67.64	$63.31 - $71.35