MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

GW HENSSLER & ASSOCIATES LTD's Holding History (CIK: 0001080369)

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

Q4 2025

Shares 47,753 Value ($000) $14,595 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 48,251 Value ($000) $14,663 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 47,727 Value ($000) $13,945 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 47,551 Value ($000) $14,854 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 45,821 Value ($000) $13,953 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 46,360 Value ($000) $14,117 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 45,577 Value ($000) $11,615 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 46,508 Value ($000) $13,113 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 46,863 Value ($000) $13,895 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 47,118 Value ($000) $12,413 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 50,189 Value ($000) $14,977 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 47,778 Value ($000) $13,359 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 47,966 Value ($000) $12,641 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 47,989 Value ($000) $11,073 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 48,152 Value ($000) $11,888 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 48,115 Value ($000) $11,897 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 47,916 Value ($000) $12,845 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 48,158 Value ($000) $11,611 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 53,143 Value ($000) $12,276 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 53,168 Value ($000) $11,917 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 53,347 Value ($000) $11,447 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 53,698 Value ($000) $11,786 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 54,502 Value ($000) $10,054 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 55,116 Value ($000) $9,113 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 57,447 Value ($000) $11,352 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 57,381 Value ($000) $12,320 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 59,537 Value ($000) $12,364 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 61,800 Value ($000) $11,735 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 62,828 Value ($000) $11,156 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 63,648 Value ($000) $10,648 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 63,600 Value ($000) $9,965 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 64,039 Value ($000) $10,014 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 65,162 Value ($000) $11,216 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 67,682 Value ($000) $10,604 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 68,828 Value ($000) $10,542 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 69,406 Value ($000) $8,996 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 69,984 Value ($000) $8,518 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 69,559 Value ($000) $8,024 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 71,182 Value ($000) $8,566 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 71,925 Value ($000) $9,039 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 75,158 Value ($000) $8,879 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 81,467 Value ($000) $8,027 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 81,195 Value ($000) $7,719 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 79,942 Value ($000) $7,790 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 79,164 Value ($000) $7,418 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 79,400 Value ($000) $7,528 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 79,200 Value ($000) $7,979 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 84,679 Value ($000) $8,301 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 100,704 Value ($000) $9,771 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 103,478 Value ($000) $9,956 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 105,779 Value ($000) $10,472 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,753	$14,595	$305.09	$290.30 - $321.79
Q3 2025	48,251	$14,663	$301.40	$286.90 - $317.52
Q2 2025	47,727	$13,945	$303.54	$280.19 - $316.26
Q1 2025	47,551	$14,854	$292.89	$270.23 - $320.72
Q4 2024	45,821	$13,953	$290.22	$275.34 - $308.80
Q3 2024	46,360	$14,117	$266.70	$235.19 - $298.17
Q2 2024	45,577	$11,615	$255.04	$239.07 - $270.15
Q1 2024	46,508	$13,113	$278.01	$265.95 - $288.51
Q4 2023	46,863	$13,895	$258.68	$233.05 - $283.22
Q3 2023	47,118	$12,413	$269.51	$248.24 - $282.39
Q2 2023	50,189	$14,977	$273.09	$262.44 - $282.15
Q1 2023	47,778	$13,359	$250.51	$242.11 - $263.34
Q4 2022	47,966	$12,641	$245.25	$214.97 - $261.32
Q3 2022	47,989	$11,073	$236.27	$213.92 - $247.25
Q2 2022	48,152	$11,888	$226.36	$209.53 - $238.22
Q1 2022	48,115	$11,897	$227.78	$199.74 - $247.43
Q4 2021	47,916	$12,845	$229.60	$214.30 - $246.13
Q3 2021	48,158	$11,611	$215.84	$204.35 - $225.88
Q2 2021	53,143	$12,276	$209.30	$200.41 - $214.63
Q1 2021	53,168	$11,917	$191.26	$181.19 - $204.54
Q4 2020	53,347	$11,447	$193.25	$183.72 - $205.66
Q3 2020	53,698	$11,786	$181.40	$161.01 - $201.06
Q2 2020	54,502	$10,054	$161.00	$135.75 - $178.74
Q1 2020	55,116	$9,113	$171.84	$108.80 - $190.08
Q4 2019	57,447	$11,352	$171.93	$162.20 - $184.62
Q3 2019	57,381	$12,320	$184.76	$177.38 - $190.99
Q2 2019	59,537	$12,364	$169.75	$159.68 - $178.93
Q1 2019	61,800	$11,735	$154.59	$147.38 - $162.95
Q4 2018	62,828	$11,156	$150.10	$136.68 - $161.23
Q3 2018	63,648	$10,648	$134.80	$128.54 - $141.76
Q2 2018	63,600	$9,965	$135.53	$129.30 - $144.01
Q1 2018	64,039	$10,014	$136.66	$122.48 - $148.12
Q4 2017	65,162	$11,216	$138.65	$128.37 - $145.70
Q3 2017	67,682	$10,604	$128.65	$124.32 - $133.25
Q2 2017	68,828	$10,542	$117.92	$104.72 - $127.34
Q1 2017	69,406	$8,996	$101.70	$95.50 - $105.98
Q4 2016	69,984	$8,518	$94.30	$88.47 - $100.20
Q3 2016	69,559	$8,024	$94.54	$90.67 - $102.32
Q2 2016	71,182	$8,566	$99.15	$92.36 - $104.23
Q1 2016	71,925	$9,039	$93.96	$88.35 - $100.28
Q4 2015	75,158	$8,879	$87.24	$75.55 - $94.25
Q3 2015	81,467	$8,027	$75.34	$67.46 - $78.55
Q2 2015	81,195	$7,719	$74.17	$72.20 - $77.26
Q1 2015	79,942	$7,790	$72.15	$67.27 - $77.27
Q4 2014	79,164	$7,418	$70.55	$66.40 - $73.88
Q3 2014	79,400	$7,528	$71.25	$68.00 - $75.48
Q2 2014	79,200	$7,979	$74.80	$71.30 - $76.67
Q1 2014	84,679	$8,301	$70.27	$67.55 - $73.19
Q4 2013	100,704	$9,771	$70.01	$67.66 - $72.12
Q3 2013	103,478	$9,956	$70.55	$67.75 - $73.37
Q2 2013	105,779	$10,472	$71.80	$68.58 - $74.15