MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

LYNCH & ASSOCIATES/IN's Holding History (CIK: 0001108965)

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

Q4 2025

Shares 34,047 Value ($000) $10,406 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 33,190 Value ($000) $10,086 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 33,387 Value ($000) $9,755 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 33,323 Value ($000) $10,409 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 33,334 Value ($000) $9,663 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 33,178 Value ($000) $10,103 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 33,157 Value ($000) $8,450 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 32,144 Value ($000) $9,063 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 33,552 Value ($000) $9,948 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 32,886 Value ($000) $8,664 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 32,767 Value ($000) $9,778 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 33,179 Value ($000) $9,277 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 33,128 Value ($000) $8,730 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 33,666 Value ($000) $7,768 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 34,407 Value ($000) $8,495 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 34,227 Value ($000) $8,464 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 34,207 Value ($000) $9,170 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 33,117 Value ($000) $7,985 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 31,924 Value ($000) $7,374 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 31,878 Value ($000) $7,145 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 31,320 Value ($000) $6,721 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 31,973 Value ($000) $7,018 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 31,943 Value ($000) $5,893 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 31,840 Value ($000) $5,265 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 31,381 Value ($000) $6,201 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 31,665 Value ($000) $6,799 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 31,947 Value ($000) $6,634 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 32,133 Value ($000) $6,102 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 30,950 Value ($000) $5,496 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 30,534 Value ($000) $5,108 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 30,924 Value ($000) $4,845 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 30,123 Value ($000) $4,711 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 29,563 Value ($000) $5,088 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 29,451 Value ($000) $4,614 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 28,554 Value ($000) $4,373 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 28,694 Value ($000) $3,719 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 27,710 Value ($000) $3,373 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 26,967 Value ($000) $3,111 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 26,522 Value ($000) $3,192 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 26,068 Value ($000) $3,276 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 21,823 Value ($000) $2,578 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 21,373 Value ($000) $2,106 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 20,372 Value ($000) $1,937 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 19,172 Value ($000) $1,868 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 15,841 Value ($000) $1,484 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 12,553 Value ($000) $1,190 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 12,678 Value ($000) $1,277 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 11,178 Value ($000) $1,096 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 10,797 Value ($000) $1,048 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 9,520 Value ($000) $916 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 9,095 Value ($000) $900 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	34,047	$10,406	$305.09	$290.30 - $321.79
Q3 2025	33,190	$10,086	$301.40	$286.90 - $317.52
Q2 2025	33,387	$9,755	$303.54	$280.19 - $316.26
Q1 2025	33,323	$10,409	$292.89	$270.23 - $320.72
Q4 2024	33,334	$9,663	$290.22	$275.34 - $308.80
Q3 2024	33,178	$10,103	$266.70	$235.19 - $298.17
Q2 2024	33,157	$8,450	$255.04	$239.07 - $270.15
Q1 2024	32,144	$9,063	$278.01	$265.95 - $288.51
Q4 2023	33,552	$9,948	$258.68	$233.05 - $283.22
Q3 2023	32,886	$8,664	$269.51	$248.24 - $282.39
Q2 2023	32,767	$9,778	$273.09	$262.44 - $282.15
Q1 2023	33,179	$9,277	$250.51	$242.11 - $263.34
Q4 2022	33,128	$8,730	$245.25	$214.97 - $261.32
Q3 2022	33,666	$7,768	$236.27	$213.92 - $247.25
Q2 2022	34,407	$8,495	$226.36	$209.53 - $238.22
Q1 2022	34,227	$8,464	$227.78	$199.74 - $247.43
Q4 2021	34,207	$9,170	$229.60	$214.30 - $246.13
Q3 2021	33,117	$7,985	$215.84	$204.35 - $225.88
Q2 2021	31,924	$7,374	$209.30	$200.41 - $214.63
Q1 2021	31,878	$7,145	$191.26	$181.19 - $204.54
Q4 2020	31,320	$6,721	$193.25	$183.72 - $205.66
Q3 2020	31,973	$7,018	$181.40	$161.01 - $201.06
Q2 2020	31,943	$5,893	$161.00	$135.75 - $178.74
Q1 2020	31,840	$5,265	$171.84	$108.80 - $190.08
Q4 2019	31,381	$6,201	$171.93	$162.20 - $184.62
Q3 2019	31,665	$6,799	$184.76	$177.38 - $190.99
Q2 2019	31,947	$6,634	$169.75	$159.68 - $178.93
Q1 2019	32,133	$6,102	$154.59	$147.38 - $162.95
Q4 2018	30,950	$5,496	$150.10	$136.68 - $161.23
Q3 2018	30,534	$5,108	$134.80	$128.54 - $141.76
Q2 2018	30,924	$4,845	$135.53	$129.30 - $144.01
Q1 2018	30,123	$4,711	$136.66	$122.48 - $148.12
Q4 2017	29,563	$5,088	$138.65	$128.37 - $145.70
Q3 2017	29,451	$4,614	$128.65	$124.32 - $133.25
Q2 2017	28,554	$4,373	$117.92	$104.72 - $127.34
Q1 2017	28,694	$3,719	$101.70	$95.50 - $105.98
Q4 2016	27,710	$3,373	$94.30	$88.47 - $100.20
Q3 2016	26,967	$3,111	$94.54	$90.67 - $102.32
Q2 2016	26,522	$3,192	$99.15	$92.36 - $104.23
Q1 2016	26,068	$3,276	$93.96	$88.35 - $100.28
Q4 2015	21,823	$2,578	$87.24	$75.55 - $94.25
Q3 2015	21,373	$2,106	$75.34	$67.46 - $78.55
Q2 2015	20,372	$1,937	$74.17	$72.20 - $77.26
Q1 2015	19,172	$1,868	$72.15	$67.27 - $77.27
Q4 2014	15,841	$1,484	$70.55	$66.40 - $73.88
Q3 2014	12,553	$1,190	$71.25	$68.00 - $75.48
Q2 2014	12,678	$1,277	$74.80	$71.30 - $76.67
Q1 2014	11,178	$1,096	$70.27	$67.55 - $73.19
Q4 2013	10,797	$1,048	$70.01	$67.66 - $72.12
Q3 2013	9,520	$916	$70.55	$67.75 - $73.37
Q2 2013	9,095	$900	$71.80	$68.58 - $74.15