MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

AUXIER ASSET MANAGEMENT LLC's Holding History (CIK: 0001105863)

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

Q4 2025

Shares 9,501 Value ($000) $2,904 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 10,054 Value ($000) $3,055 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 10,234 Value ($000) $2,990 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 11,309 Value ($000) $3,533 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 11,329 Value ($000) $3,284 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 11,634 Value ($000) $3,543 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 11,301 Value ($000) $2,880 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 11,301 Value ($000) $3,186 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 11,451 Value ($000) $3,395 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 11,667 Value ($000) $3,074 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 11,743 Value ($000) $3,504 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 11,752 Value ($000) $3,286 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 11,832 Value ($000) $3,118 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 11,904 Value ($000) $2,747 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 11,942 Value ($000) $2,948 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 12,012 Value ($000) $2,970 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 12,018 Value ($000) $3,222 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 12,006 Value ($000) $2,895 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 12,079 Value ($000) $2,790 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 12,079 Value ($000) $2,707 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 12,073 Value ($000) $2,591 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 12,095 Value ($000) $2,655 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 12,120 Value ($000) $2,236 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 12,120 Value ($000) $2,004 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 12,220 Value ($000) $2,415 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 13,295 Value ($000) $2,855 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 13,305 Value ($000) $2,763 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 13,705 Value ($000) $2,603 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 13,680 Value ($000) $2,429 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 13,680 Value ($000) $2,289 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 13,730 Value ($000) $2,151 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 14,380 Value ($000) $2,249 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 14,350 Value ($000) $2,470 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 14,430 Value ($000) $2,261 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 14,530 Value ($000) $2,225 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 14,530 Value ($000) $1,883 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 15,580 Value ($000) $1,896 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 15,495 Value ($000) $1,788 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 16,145 Value ($000) $1,943 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 16,145 Value ($000) $2,029 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 21,154 Value ($000) $2,499 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 21,154 Value ($000) $2,084 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 21,154 Value ($000) $2,011 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 17,454 Value ($000) $1,701 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 17,654 Value ($000) $1,654 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 17,704 Value ($000) $1,679 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 17,704 Value ($000) $1,784 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 19,704 Value ($000) $1,932 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 19,704 Value ($000) $1,912 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 19,704 Value ($000) $1,896 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 19,704 Value ($000) $1,951 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,501	$2,904	$305.09	$290.30 - $321.79
Q3 2025	10,054	$3,055	$301.40	$286.90 - $317.52
Q2 2025	10,234	$2,990	$303.54	$280.19 - $316.26
Q1 2025	11,309	$3,533	$292.89	$270.23 - $320.72
Q4 2024	11,329	$3,284	$290.22	$275.34 - $308.80
Q3 2024	11,634	$3,543	$266.70	$235.19 - $298.17
Q2 2024	11,301	$2,880	$255.04	$239.07 - $270.15
Q1 2024	11,301	$3,186	$278.01	$265.95 - $288.51
Q4 2023	11,451	$3,395	$258.68	$233.05 - $283.22
Q3 2023	11,667	$3,074	$269.51	$248.24 - $282.39
Q2 2023	11,743	$3,504	$273.09	$262.44 - $282.15
Q1 2023	11,752	$3,286	$250.51	$242.11 - $263.34
Q4 2022	11,832	$3,118	$245.25	$214.97 - $261.32
Q3 2022	11,904	$2,747	$236.27	$213.92 - $247.25
Q2 2022	11,942	$2,948	$226.36	$209.53 - $238.22
Q1 2022	12,012	$2,970	$227.78	$199.74 - $247.43
Q4 2021	12,018	$3,222	$229.60	$214.30 - $246.13
Q3 2021	12,006	$2,895	$215.84	$204.35 - $225.88
Q2 2021	12,079	$2,790	$209.30	$200.41 - $214.63
Q1 2021	12,079	$2,707	$191.26	$181.19 - $204.54
Q4 2020	12,073	$2,591	$193.25	$183.72 - $205.66
Q3 2020	12,095	$2,655	$181.40	$161.01 - $201.06
Q2 2020	12,120	$2,236	$161.00	$135.75 - $178.74
Q1 2020	12,120	$2,004	$171.84	$108.80 - $190.08
Q4 2019	12,220	$2,415	$171.93	$162.20 - $184.62
Q3 2019	13,295	$2,855	$184.76	$177.38 - $190.99
Q2 2019	13,305	$2,763	$169.75	$159.68 - $178.93
Q1 2019	13,705	$2,603	$154.59	$147.38 - $162.95
Q4 2018	13,680	$2,429	$150.10	$136.68 - $161.23
Q3 2018	13,680	$2,289	$134.80	$128.54 - $141.76
Q2 2018	13,730	$2,151	$135.53	$129.30 - $144.01
Q1 2018	14,380	$2,249	$136.66	$122.48 - $148.12
Q4 2017	14,350	$2,470	$138.65	$128.37 - $145.70
Q3 2017	14,430	$2,261	$128.65	$124.32 - $133.25
Q2 2017	14,530	$2,225	$117.92	$104.72 - $127.34
Q1 2017	14,530	$1,883	$101.70	$95.50 - $105.98
Q4 2016	15,580	$1,896	$94.30	$88.47 - $100.20
Q3 2016	15,495	$1,788	$94.54	$90.67 - $102.32
Q2 2016	16,145	$1,943	$99.15	$92.36 - $104.23
Q1 2016	16,145	$2,029	$93.96	$88.35 - $100.28
Q4 2015	21,154	$2,499	$87.24	$75.55 - $94.25
Q3 2015	21,154	$2,084	$75.34	$67.46 - $78.55
Q2 2015	21,154	$2,011	$74.17	$72.20 - $77.26
Q1 2015	17,454	$1,701	$72.15	$67.27 - $77.27
Q4 2014	17,654	$1,654	$70.55	$66.40 - $73.88
Q3 2014	17,704	$1,679	$71.25	$68.00 - $75.48
Q2 2014	17,704	$1,784	$74.80	$71.30 - $76.67
Q1 2014	19,704	$1,932	$70.27	$67.55 - $73.19
Q4 2013	19,704	$1,912	$70.01	$67.66 - $72.12
Q3 2013	19,704	$1,896	$70.55	$67.75 - $73.37
Q2 2013	19,704	$1,951	$71.80	$68.58 - $74.15