MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FIRST FOUNDATION ADVISORS's Holding History (CIK: 0001086763)

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

Q4 2025

Shares 3,241 Value ($000) $991 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 3,189 Value ($000) $969 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 3,286 Value ($000) $960 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 2,576 Value ($000) $805 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 3,760 Value ($000) $1,090 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 3,901 Value ($000) $1,188 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 7,851 Value ($000) $2,001 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 6,570 Value ($000) $1,852 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,358 Value ($000) $1,292 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 13,083 Value ($000) $3,447 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 17,053 Value ($000) $5,089 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 16,858 Value ($000) $4,714 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 15,675 Value ($000) $4,131 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 14,834 Value ($000) $3,423 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 12,280 Value ($000) $3,032 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 11,385 Value ($000) $2,815 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 13,198 Value ($000) $3,538 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 8,326 Value ($000) $2,007 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 12,602 Value ($000) $2,911 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 14,053 Value ($000) $3,150 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 13,978 Value ($000) $2,999 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 14,424 Value ($000) $3,166 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 14,525 Value ($000) $2,680 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 15,292 Value ($000) $2,529 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 17,365 Value ($000) $3,431 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 8,432 Value ($000) $1,810 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 9,059 Value ($000) $1,881 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 8,983 Value ($000) $1,706 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 8,974 Value ($000) $1,594 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 9,202 Value ($000) $1,539 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 11,499 Value ($000) $1,802 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 8,151 Value ($000) $1,275 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 8,509 Value ($000) $1,465 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 8,543 Value ($000) $1,339 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 8,409 Value ($000) $1,288 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 7,827 Value ($000) $1,014 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 8,653 Value ($000) $1,053 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 9,209 Value ($000) $1,062 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 8,350 Value ($000) $1,005 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 10,237 Value ($000) $1,287 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 15,168 Value ($000) $1,792 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 19,071 Value ($000) $1,879 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 19,535 Value ($000) $1,857 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 20,052 Value ($000) $1,954 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 18,109 Value ($000) $1,697 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 17,396 Value ($000) $1,649 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 17,105 Value ($000) $1,723 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 8,447 Value ($000) $828 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 8,681 Value ($000) $842 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 6,965 Value ($000) $670 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 6,856 Value ($000) $679 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,241	$991	$305.09	$290.30 - $321.79
Q3 2025	3,189	$969	$301.40	$286.90 - $317.52
Q2 2025	3,286	$960	$303.54	$280.19 - $316.26
Q1 2025	2,576	$805	$292.89	$270.23 - $320.72
Q4 2024	3,760	$1,090	$290.22	$275.34 - $308.80
Q3 2024	3,901	$1,188	$266.70	$235.19 - $298.17
Q2 2024	7,851	$2,001	$255.04	$239.07 - $270.15
Q1 2024	6,570	$1,852	$278.01	$265.95 - $288.51
Q4 2023	4,358	$1,292	$258.68	$233.05 - $283.22
Q3 2023	13,083	$3,447	$269.51	$248.24 - $282.39
Q2 2023	17,053	$5,089	$273.09	$262.44 - $282.15
Q1 2023	16,858	$4,714	$250.51	$242.11 - $263.34
Q4 2022	15,675	$4,131	$245.25	$214.97 - $261.32
Q3 2022	14,834	$3,423	$236.27	$213.92 - $247.25
Q2 2022	12,280	$3,032	$226.36	$209.53 - $238.22
Q1 2022	11,385	$2,815	$227.78	$199.74 - $247.43
Q4 2021	13,198	$3,538	$229.60	$214.30 - $246.13
Q3 2021	8,326	$2,007	$215.84	$204.35 - $225.88
Q2 2021	12,602	$2,911	$209.30	$200.41 - $214.63
Q1 2021	14,053	$3,150	$191.26	$181.19 - $204.54
Q4 2020	13,978	$2,999	$193.25	$183.72 - $205.66
Q3 2020	14,424	$3,166	$181.40	$161.01 - $201.06
Q2 2020	14,525	$2,680	$161.00	$135.75 - $178.74
Q1 2020	15,292	$2,529	$171.84	$108.80 - $190.08
Q4 2019	17,365	$3,431	$171.93	$162.20 - $184.62
Q3 2019	8,432	$1,810	$184.76	$177.38 - $190.99
Q2 2019	9,059	$1,881	$169.75	$159.68 - $178.93
Q1 2019	8,983	$1,706	$154.59	$147.38 - $162.95
Q4 2018	8,974	$1,594	$150.10	$136.68 - $161.23
Q3 2018	9,202	$1,539	$134.80	$128.54 - $141.76
Q2 2018	11,499	$1,802	$135.53	$129.30 - $144.01
Q1 2018	8,151	$1,275	$136.66	$122.48 - $148.12
Q4 2017	8,509	$1,465	$138.65	$128.37 - $145.70
Q3 2017	8,543	$1,339	$128.65	$124.32 - $133.25
Q2 2017	8,409	$1,288	$117.92	$104.72 - $127.34
Q1 2017	7,827	$1,014	$101.70	$95.50 - $105.98
Q4 2016	8,653	$1,053	$94.30	$88.47 - $100.20
Q3 2016	9,209	$1,062	$94.54	$90.67 - $102.32
Q2 2016	8,350	$1,005	$99.15	$92.36 - $104.23
Q1 2016	10,237	$1,287	$93.96	$88.35 - $100.28
Q4 2015	15,168	$1,792	$87.24	$75.55 - $94.25
Q3 2015	19,071	$1,879	$75.34	$67.46 - $78.55
Q2 2015	19,535	$1,857	$74.17	$72.20 - $77.26
Q1 2015	20,052	$1,954	$72.15	$67.27 - $77.27
Q4 2014	18,109	$1,697	$70.55	$66.40 - $73.88
Q3 2014	17,396	$1,649	$71.25	$68.00 - $75.48
Q2 2014	17,105	$1,723	$74.80	$71.30 - $76.67
Q1 2014	8,447	$828	$70.27	$67.55 - $73.19
Q4 2013	8,681	$842	$70.01	$67.66 - $72.12
Q3 2013	6,965	$670	$70.55	$67.75 - $73.37
Q2 2013	6,856	$679	$71.80	$68.58 - $74.15