MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

MARINO, STRAM & ASSOCIATES LLC's Holding History (CIK: 0001099762)

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

Q4 2025

Shares 9,578 Value ($000) $2,927 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 9,640 Value ($000) $2,929 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 9,806 Value ($000) $2,865 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 9,797 Value ($000) $3,060 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 9,818 Value ($000) $2,846 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 9,895 Value ($000) $3,013 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 9,881 Value ($000) $2,518 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 9,859 Value ($000) $2,780 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 9,818 Value ($000) $2,911 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 9,934 Value ($000) $2,617 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 10,143 Value ($000) $3,027 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 9,941 Value ($000) $2,780 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 10,000 Value ($000) $2,635 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 9,920 Value ($000) $2,289 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 9,842 Value ($000) $2,430 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 9,836 Value ($000) $2,432 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 10,153 Value ($000) $2,722 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 9,971 Value ($000) $2,404 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 1,701 Value ($000) $393 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 9,404 Value ($000) $2,108 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 8,744 Value ($000) $1,876 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 8,457 Value ($000) $1,856 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 8,004 Value ($000) $1,476 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 6,221 Value ($000) $1,029 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 5,545 Value ($000) $1,096 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 5,239 Value ($000) $1,125 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 5,123 Value ($000) $1,064 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 4,758 Value ($000) $903 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 3,921 Value ($000) $696 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 3,947 Value ($000) $654 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 3,986 Value ($000) $625 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 4,019 Value ($000) $629 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 3,925 Value ($000) $676 Avg Close $138.65 Range $128.37 - $145.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,578	$2,927	$305.09	$290.30 - $321.79
Q3 2025	9,640	$2,929	$301.40	$286.90 - $317.52
Q2 2025	9,806	$2,865	$303.54	$280.19 - $316.26
Q1 2025	9,797	$3,060	$292.89	$270.23 - $320.72
Q4 2024	9,818	$2,846	$290.22	$275.34 - $308.80
Q3 2024	9,895	$3,013	$266.70	$235.19 - $298.17
Q2 2024	9,881	$2,518	$255.04	$239.07 - $270.15
Q1 2024	9,859	$2,780	$278.01	$265.95 - $288.51
Q4 2023	9,818	$2,911	$258.68	$233.05 - $283.22
Q3 2023	9,934	$2,617	$269.51	$248.24 - $282.39
Q2 2023	10,143	$3,027	$273.09	$262.44 - $282.15
Q1 2023	9,941	$2,780	$250.51	$242.11 - $263.34
Q4 2022	10,000	$2,635	$245.25	$214.97 - $261.32
Q3 2022	9,920	$2,289	$236.27	$213.92 - $247.25
Q2 2022	9,842	$2,430	$226.36	$209.53 - $238.22
Q1 2022	9,836	$2,432	$227.78	$199.74 - $247.43
Q4 2021	10,153	$2,722	$229.60	$214.30 - $246.13
Q3 2021	9,971	$2,404	$215.84	$204.35 - $225.88
Q2 2021	1,701	$393	$209.30	$200.41 - $214.63
Q1 2021	9,404	$2,108	$191.26	$181.19 - $204.54
Q4 2020	8,744	$1,876	$193.25	$183.72 - $205.66
Q3 2020	8,457	$1,856	$181.40	$161.01 - $201.06
Q2 2020	8,004	$1,476	$161.00	$135.75 - $178.74
Q1 2020	6,221	$1,029	$171.84	$108.80 - $190.08
Q4 2019	5,545	$1,096	$171.93	$162.20 - $184.62
Q3 2019	5,239	$1,125	$184.76	$177.38 - $190.99
Q2 2019	5,123	$1,064	$169.75	$159.68 - $178.93
Q1 2019	4,758	$903	$154.59	$147.38 - $162.95
Q4 2018	3,921	$696	$150.10	$136.68 - $161.23
Q3 2018	3,947	$654	$134.80	$128.54 - $141.76
Q2 2018	3,986	$625	$135.53	$129.30 - $144.01
Q1 2018	4,019	$629	$136.66	$122.48 - $148.12
Q4 2017	3,925	$676	$138.65	$128.37 - $145.70