MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

LOGAN CAPITAL MANAGEMENT INC's Holding History (CIK: 0001121330)

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

Q4 2025

Shares 28,147 Value ($000) $8,603 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 28,588 Value ($000) $8,688 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 28,212 Value ($000) $8,243 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 34,534 Value ($000) $10,787 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 35,956 Value ($000) $10,423 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 36,747 Value ($000) $11,190 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 38,311 Value ($000) $9,763 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 39,244 Value ($000) $11,065 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 39,162 Value ($000) $11,612 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 40,623 Value ($000) $10,702 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 34,412 Value ($000) $10,269 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 34,623 Value ($000) $9,681 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 34,633 Value ($000) $9,127 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 38,759 Value ($000) $8,943 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 44,297 Value ($000) $10,936 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 43,988 Value ($000) $10,878 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 43,994 Value ($000) $11,793 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 43,768 Value ($000) $10,553 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 42,411 Value ($000) $9,796 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 41,302 Value ($000) $9,258 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 42,176 Value ($000) $9,050 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 30,192 Value ($000) $6,627 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 43,417 Value ($000) $8,009 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 31,218 Value ($000) $5,162 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 40,789 Value ($000) $8,061 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 41,138 Value ($000) $8,833 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 40,551 Value ($000) $8,421 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 38,812 Value ($000) $7,371 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 19,456 Value ($000) $3,454 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 19,594 Value ($000) $3,278 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 19,594 Value ($000) $3,070 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 19,885 Value ($000) $3,110 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 20,291 Value ($000) $3,493 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 20,420 Value ($000) $3,200 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 19,919 Value ($000) $3,051 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 20,164 Value ($000) $2,614 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 19,832 Value ($000) $2,414 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 19,654 Value ($000) $2,268 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 19,401 Value ($000) $2,334 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 27,016 Value ($000) $3,396 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 187,452 Value ($000) $22,145 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 191,583 Value ($000) $18,876 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 197,755 Value ($000) $18,800 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 196,405 Value ($000) $19,138 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 194,686 Value ($000) $18,242 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 193,067 Value ($000) $18,305 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 190,966 Value ($000) $19,238 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 189,108 Value ($000) $18,538 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 191,098 Value ($000) $18,542 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 178,173 Value ($000) $17,142 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 19,345 Value ($000) $1,713 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,147	$8,603	$305.09	$290.30 - $321.79
Q3 2025	28,588	$8,688	$301.40	$286.90 - $317.52
Q2 2025	28,212	$8,243	$303.54	$280.19 - $316.26
Q1 2025	34,534	$10,787	$292.89	$270.23 - $320.72
Q4 2024	35,956	$10,423	$290.22	$275.34 - $308.80
Q3 2024	36,747	$11,190	$266.70	$235.19 - $298.17
Q2 2024	38,311	$9,763	$255.04	$239.07 - $270.15
Q1 2024	39,244	$11,065	$278.01	$265.95 - $288.51
Q4 2023	39,162	$11,612	$258.68	$233.05 - $283.22
Q3 2023	40,623	$10,702	$269.51	$248.24 - $282.39
Q2 2023	34,412	$10,269	$273.09	$262.44 - $282.15
Q1 2023	34,623	$9,681	$250.51	$242.11 - $263.34
Q4 2022	34,633	$9,127	$245.25	$214.97 - $261.32
Q3 2022	38,759	$8,943	$236.27	$213.92 - $247.25
Q2 2022	44,297	$10,936	$226.36	$209.53 - $238.22
Q1 2022	43,988	$10,878	$227.78	$199.74 - $247.43
Q4 2021	43,994	$11,793	$229.60	$214.30 - $246.13
Q3 2021	43,768	$10,553	$215.84	$204.35 - $225.88
Q2 2021	42,411	$9,796	$209.30	$200.41 - $214.63
Q1 2021	41,302	$9,258	$191.26	$181.19 - $204.54
Q4 2020	42,176	$9,050	$193.25	$183.72 - $205.66
Q3 2020	30,192	$6,627	$181.40	$161.01 - $201.06
Q2 2020	43,417	$8,009	$161.00	$135.75 - $178.74
Q1 2020	31,218	$5,162	$171.84	$108.80 - $190.08
Q4 2019	40,789	$8,061	$171.93	$162.20 - $184.62
Q3 2019	41,138	$8,833	$184.76	$177.38 - $190.99
Q2 2019	40,551	$8,421	$169.75	$159.68 - $178.93
Q1 2019	38,812	$7,371	$154.59	$147.38 - $162.95
Q4 2018	19,456	$3,454	$150.10	$136.68 - $161.23
Q3 2018	19,594	$3,278	$134.80	$128.54 - $141.76
Q2 2018	19,594	$3,070	$135.53	$129.30 - $144.01
Q1 2018	19,885	$3,110	$136.66	$122.48 - $148.12
Q4 2017	20,291	$3,493	$138.65	$128.37 - $145.70
Q3 2017	20,420	$3,200	$128.65	$124.32 - $133.25
Q2 2017	19,919	$3,051	$117.92	$104.72 - $127.34
Q1 2017	20,164	$2,614	$101.70	$95.50 - $105.98
Q4 2016	19,832	$2,414	$94.30	$88.47 - $100.20
Q3 2016	19,654	$2,268	$94.54	$90.67 - $102.32
Q2 2016	19,401	$2,334	$99.15	$92.36 - $104.23
Q1 2016	27,016	$3,396	$93.96	$88.35 - $100.28
Q4 2015	187,452	$22,145	$87.24	$75.55 - $94.25
Q3 2015	191,583	$18,876	$75.34	$67.46 - $78.55
Q2 2015	197,755	$18,800	$74.17	$72.20 - $77.26
Q1 2015	196,405	$19,138	$72.15	$67.27 - $77.27
Q4 2014	194,686	$18,242	$70.55	$66.40 - $73.88
Q3 2014	193,067	$18,305	$71.25	$68.00 - $75.48
Q2 2014	190,966	$19,238	$74.80	$71.30 - $76.67
Q1 2014	189,108	$18,538	$70.27	$67.55 - $73.19
Q4 2013	191,098	$18,542	$70.01	$67.66 - $72.12
Q3 2013	178,173	$17,142	$70.55	$67.75 - $73.37
Q2 2013	19,345	$1,713	$71.80	$68.58 - $74.15