MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

COLDSTREAM CAPITAL MANAGEMENT INC's Holding History (CIK: 0001082339)

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

Q4 2025

Shares 30,901 Value ($000) $9,444 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 31,347 Value ($000) $9,526 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 30,743 Value ($000) $8,982 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 30,588 Value ($000) $9,555 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 31,269 Value ($000) $9,064 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 30,295 Value ($000) $9,220 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 28,397 Value ($000) $7,237 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 27,973 Value ($000) $7,887 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 26,919 Value ($000) $7,982 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 27,028 Value ($000) $7,120 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 27,505 Value ($000) $8,208 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 27,411 Value ($000) $7,664 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 27,179 Value ($000) $7,162 Avg Close $245.25 Range $214.97 - $261.32

Q2 2022

Shares 27,414 Value ($000) $6,767 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 25,408 Value ($000) $6,283 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 26,006 Value ($000) $6,971 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 22,352 Value ($000) $4,906 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 20,976 Value ($000) $4,845 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 23,479 Value ($000) $5,263 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 22,214 Value ($000) $4,767 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 20,599 Value ($000) $4,521 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 20,806 Value ($000) $3,838 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 20,559 Value ($000) $3,399 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 20,240 Value ($000) $4,000 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 20,319 Value ($000) $4,362 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 21,402 Value ($000) $4,445 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 21,533 Value ($000) $4,089 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 23,479 Value ($000) $4,169 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 23,103 Value ($000) $3,865 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 21,575 Value ($000) $3,380 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 19,831 Value ($000) $3,102 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 20,637 Value ($000) $3,552 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 20,024 Value ($000) $3,137 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 18,929 Value ($000) $2,899 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 4,578 Value ($000) $593 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 4,372 Value ($000) $532 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 4,252 Value ($000) $491 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 4,530 Value ($000) $545 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 4,460 Value ($000) $561 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 4,234 Value ($000) $500 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 4,838 Value ($000) $477 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 4,666 Value ($000) $444 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 3,197 Value ($000) $311 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 3,014 Value ($000) $282 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 3,063 Value ($000) $290 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 3,027 Value ($000) $305 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 3,201 Value ($000) $314 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 3,571 Value ($000) $346 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 4,229 Value ($000) $407 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 17,861 Value ($000) $1,768 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,901	$9,444	$305.09	$290.30 - $321.79
Q3 2025	31,347	$9,526	$301.40	$286.90 - $317.52
Q2 2025	30,743	$8,982	$303.54	$280.19 - $316.26
Q1 2025	30,588	$9,555	$292.89	$270.23 - $320.72
Q4 2024	31,269	$9,064	$290.22	$275.34 - $308.80
Q3 2024	30,295	$9,220	$266.70	$235.19 - $298.17
Q2 2024	28,397	$7,237	$255.04	$239.07 - $270.15
Q1 2024	27,973	$7,887	$278.01	$265.95 - $288.51
Q4 2023	26,919	$7,982	$258.68	$233.05 - $283.22
Q3 2023	27,028	$7,120	$269.51	$248.24 - $282.39
Q2 2023	27,505	$8,208	$273.09	$262.44 - $282.15
Q1 2023	27,411	$7,664	$250.51	$242.11 - $263.34
Q4 2022	27,179	$7,162	$245.25	$214.97 - $261.32
Q2 2022	27,414	$6,767	$226.36	$209.53 - $238.22
Q1 2022	25,408	$6,283	$227.78	$199.74 - $247.43
Q4 2021	26,006	$6,971	$229.60	$214.30 - $246.13
Q3 2021	22,352	$4,906	$215.84	$204.35 - $225.88
Q2 2021	20,976	$4,845	$209.30	$200.41 - $214.63
Q1 2021	23,479	$5,263	$191.26	$181.19 - $204.54
Q4 2020	22,214	$4,767	$193.25	$183.72 - $205.66
Q3 2020	20,599	$4,521	$181.40	$161.01 - $201.06
Q2 2020	20,806	$3,838	$161.00	$135.75 - $178.74
Q1 2020	20,559	$3,399	$171.84	$108.80 - $190.08
Q4 2019	20,240	$4,000	$171.93	$162.20 - $184.62
Q3 2019	20,319	$4,362	$184.76	$177.38 - $190.99
Q2 2019	21,402	$4,445	$169.75	$159.68 - $178.93
Q1 2019	21,533	$4,089	$154.59	$147.38 - $162.95
Q4 2018	23,479	$4,169	$150.10	$136.68 - $161.23
Q3 2018	23,103	$3,865	$134.80	$128.54 - $141.76
Q2 2018	21,575	$3,380	$135.53	$129.30 - $144.01
Q1 2018	19,831	$3,102	$136.66	$122.48 - $148.12
Q4 2017	20,637	$3,552	$138.65	$128.37 - $145.70
Q3 2017	20,024	$3,137	$128.65	$124.32 - $133.25
Q2 2017	18,929	$2,899	$117.92	$104.72 - $127.34
Q1 2017	4,578	$593	$101.70	$95.50 - $105.98
Q4 2016	4,372	$532	$94.30	$88.47 - $100.20
Q3 2016	4,252	$491	$94.54	$90.67 - $102.32
Q2 2016	4,530	$545	$99.15	$92.36 - $104.23
Q1 2016	4,460	$561	$93.96	$88.35 - $100.28
Q4 2015	4,234	$500	$87.24	$75.55 - $94.25
Q3 2015	4,838	$477	$75.34	$67.46 - $78.55
Q2 2015	4,666	$444	$74.17	$72.20 - $77.26
Q1 2015	3,197	$311	$72.15	$67.27 - $77.27
Q4 2014	3,014	$282	$70.55	$66.40 - $73.88
Q3 2014	3,063	$290	$71.25	$68.00 - $75.48
Q2 2014	3,027	$305	$74.80	$71.30 - $76.67
Q1 2014	3,201	$314	$70.27	$67.55 - $73.19
Q4 2013	3,571	$346	$70.01	$67.66 - $72.12
Q3 2013	4,229	$407	$70.55	$67.75 - $73.37
Q2 2013	17,861	$1,768	$71.80	$68.58 - $74.15