MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

KCM INVESTMENT ADVISORS LLC's Holding History (CIK: 0001109228)

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

Q4 2025

Shares 76,241 Value ($000) $23,301 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 76,072 Value ($000) $23,118 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 76,337 Value ($000) $22,303 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 76,541 Value ($000) $23,909 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 79,534 Value ($000) $23,056 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 78,501 Value ($000) $23,904 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 79,074 Value ($000) $20,151 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 76,474 Value ($000) $21,562 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 77,303 Value ($000) $22,921 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 79,768 Value ($000) $21,014 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 81,671 Value ($000) $24,371 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 86,123 Value ($000) $24,081 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 86,242 Value ($000) $23 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 88,346 Value ($000) $20,385 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 87,262 Value ($000) $21,543 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 87,205 Value ($000) $21,564 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 87,735 Value ($000) $23,519 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 89,480 Value ($000) $21,574 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 89,654 Value ($000) $20,709 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 90,048 Value ($000) $20,183 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 90,896 Value ($000) $19,505 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 91,659 Value ($000) $20,118 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 93,452 Value ($000) $17,239 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 93,748 Value ($000) $15,501 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 90,620 Value ($000) $17,907 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 87,341 Value ($000) $18,753 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 89,349 Value ($000) $18,554 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 90,005 Value ($000) $17,092 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 89,424 Value ($000) $15,879 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 89,385 Value ($000) $14,953 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 93,188 Value ($000) $14,602 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 95,595 Value ($000) $14,949 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 96,757 Value ($000) $16,654 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 97,270 Value ($000) $15,240 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 97,931 Value ($000) $14,999 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 98,940 Value ($000) $12,824 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 99,428 Value ($000) $12,102 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 97,940 Value ($000) $11,298 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 96,991 Value ($000) $11,672 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 96,691 Value ($000) $12,152 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 97,043 Value ($000) $11,465 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 100,510 Value ($000) $9,903 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 100,506 Value ($000) $9,555 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 102,709 Value ($000) $10,008 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 105,073 Value ($000) $9,845 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 109,843 Value ($000) $10,414 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 116,864 Value ($000) $11,773 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 113,833 Value ($000) $11,159 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 113,245 Value ($000) $10,988 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 112,047 Value ($000) $10,780 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 119,064 Value ($000) $11,787 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	76,241	$23,301	$305.09	$290.30 - $321.79
Q3 2025	76,072	$23,118	$301.40	$286.90 - $317.52
Q2 2025	76,337	$22,303	$303.54	$280.19 - $316.26
Q1 2025	76,541	$23,909	$292.89	$270.23 - $320.72
Q4 2024	79,534	$23,056	$290.22	$275.34 - $308.80
Q3 2024	78,501	$23,904	$266.70	$235.19 - $298.17
Q2 2024	79,074	$20,151	$255.04	$239.07 - $270.15
Q1 2024	76,474	$21,562	$278.01	$265.95 - $288.51
Q4 2023	77,303	$22,921	$258.68	$233.05 - $283.22
Q3 2023	79,768	$21,014	$269.51	$248.24 - $282.39
Q2 2023	81,671	$24,371	$273.09	$262.44 - $282.15
Q1 2023	86,123	$24,081	$250.51	$242.11 - $263.34
Q4 2022	86,242	$23	$245.25	$214.97 - $261.32
Q3 2022	88,346	$20,385	$236.27	$213.92 - $247.25
Q2 2022	87,262	$21,543	$226.36	$209.53 - $238.22
Q1 2022	87,205	$21,564	$227.78	$199.74 - $247.43
Q4 2021	87,735	$23,519	$229.60	$214.30 - $246.13
Q3 2021	89,480	$21,574	$215.84	$204.35 - $225.88
Q2 2021	89,654	$20,709	$209.30	$200.41 - $214.63
Q1 2021	90,048	$20,183	$191.26	$181.19 - $204.54
Q4 2020	90,896	$19,505	$193.25	$183.72 - $205.66
Q3 2020	91,659	$20,118	$181.40	$161.01 - $201.06
Q2 2020	93,452	$17,239	$161.00	$135.75 - $178.74
Q1 2020	93,748	$15,501	$171.84	$108.80 - $190.08
Q4 2019	90,620	$17,907	$171.93	$162.20 - $184.62
Q3 2019	87,341	$18,753	$184.76	$177.38 - $190.99
Q2 2019	89,349	$18,554	$169.75	$159.68 - $178.93
Q1 2019	90,005	$17,092	$154.59	$147.38 - $162.95
Q4 2018	89,424	$15,879	$150.10	$136.68 - $161.23
Q3 2018	89,385	$14,953	$134.80	$128.54 - $141.76
Q2 2018	93,188	$14,602	$135.53	$129.30 - $144.01
Q1 2018	95,595	$14,949	$136.66	$122.48 - $148.12
Q4 2017	96,757	$16,654	$138.65	$128.37 - $145.70
Q3 2017	97,270	$15,240	$128.65	$124.32 - $133.25
Q2 2017	97,931	$14,999	$117.92	$104.72 - $127.34
Q1 2017	98,940	$12,824	$101.70	$95.50 - $105.98
Q4 2016	99,428	$12,102	$94.30	$88.47 - $100.20
Q3 2016	97,940	$11,298	$94.54	$90.67 - $102.32
Q2 2016	96,991	$11,672	$99.15	$92.36 - $104.23
Q1 2016	96,691	$12,152	$93.96	$88.35 - $100.28
Q4 2015	97,043	$11,465	$87.24	$75.55 - $94.25
Q3 2015	100,510	$9,903	$75.34	$67.46 - $78.55
Q2 2015	100,506	$9,555	$74.17	$72.20 - $77.26
Q1 2015	102,709	$10,008	$72.15	$67.27 - $77.27
Q4 2014	105,073	$9,845	$70.55	$66.40 - $73.88
Q3 2014	109,843	$10,414	$71.25	$68.00 - $75.48
Q2 2014	116,864	$11,773	$74.80	$71.30 - $76.67
Q1 2014	113,833	$11,159	$70.27	$67.55 - $73.19
Q4 2013	113,245	$10,988	$70.01	$67.66 - $72.12
Q3 2013	112,047	$10,780	$70.55	$67.75 - $73.37
Q2 2013	119,064	$11,787	$71.80	$68.58 - $74.15