MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

WOODMONT INVESTMENT COUNSEL LLC's Holding History (CIK: 0001133653)

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

Q4 2025

Shares 11,589 Value ($000) $3,542 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 12,083 Value ($000) $3,672 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 12,432 Value ($000) $3,632 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 12,570 Value ($000) $3,926 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 13,333 Value ($000) $3,865 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 14,003 Value ($000) $4,264 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 14,756 Value ($000) $3,760 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 15,713 Value ($000) $4,430 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 17,936 Value ($000) $5,318 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 19,891 Value ($000) $5,240 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 21,127 Value ($000) $6,305 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 21,228 Value ($000) $5,936 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 20,878 Value ($000) $5,502 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 20,439 Value ($000) $4,716 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 19,739 Value ($000) $4,873 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 18,974 Value ($000) $4,692 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 18,135 Value ($000) $4,861 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 17,826 Value ($000) $4,298 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 17,529 Value ($000) $4,049 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 17,929 Value ($000) $4,019 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 17,587 Value ($000) $3,774 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 17,607 Value ($000) $3,865 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 17,917 Value ($000) $3,305 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 18,217 Value ($000) $3,012 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 18,323 Value ($000) $3,621 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 18,244 Value ($000) $3,917 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 18,632 Value ($000) $3,869 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 20,314 Value ($000) $3,858 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 20,513 Value ($000) $3,642 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 20,341 Value ($000) $3,403 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 21,128 Value ($000) $3,311 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 20,959 Value ($000) $3,278 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 23,040 Value ($000) $3,966 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 25,880 Value ($000) $4,055 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 26,156 Value ($000) $4,006 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 26,904 Value ($000) $3,275 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 26,904 Value ($000) $3,275 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 27,274 Value ($000) $3,146 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 27,674 Value ($000) $3,330 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 28,420 Value ($000) $3,572 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 30,095 Value ($000) $3,555 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 30,595 Value ($000) $3,015 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 31,695 Value ($000) $3,013 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 33,620 Value ($000) $3,276 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 35,350 Value ($000) $3,312 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 34,187 Value ($000) $3,241 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 31,026 Value ($000) $3,126 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 32,203 Value ($000) $3,157 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 34,684 Value ($000) $3,365 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 34,484 Value ($000) $3,318 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 34,609 Value ($000) $3,426 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,589	$3,542	$305.09	$290.30 - $321.79
Q3 2025	12,083	$3,672	$301.40	$286.90 - $317.52
Q2 2025	12,432	$3,632	$303.54	$280.19 - $316.26
Q1 2025	12,570	$3,926	$292.89	$270.23 - $320.72
Q4 2024	13,333	$3,865	$290.22	$275.34 - $308.80
Q3 2024	14,003	$4,264	$266.70	$235.19 - $298.17
Q2 2024	14,756	$3,760	$255.04	$239.07 - $270.15
Q1 2024	15,713	$4,430	$278.01	$265.95 - $288.51
Q4 2023	17,936	$5,318	$258.68	$233.05 - $283.22
Q3 2023	19,891	$5,240	$269.51	$248.24 - $282.39
Q2 2023	21,127	$6,305	$273.09	$262.44 - $282.15
Q1 2023	21,228	$5,936	$250.51	$242.11 - $263.34
Q4 2022	20,878	$5,502	$245.25	$214.97 - $261.32
Q3 2022	20,439	$4,716	$236.27	$213.92 - $247.25
Q2 2022	19,739	$4,873	$226.36	$209.53 - $238.22
Q1 2022	18,974	$4,692	$227.78	$199.74 - $247.43
Q4 2021	18,135	$4,861	$229.60	$214.30 - $246.13
Q3 2021	17,826	$4,298	$215.84	$204.35 - $225.88
Q2 2021	17,529	$4,049	$209.30	$200.41 - $214.63
Q1 2021	17,929	$4,019	$191.26	$181.19 - $204.54
Q4 2020	17,587	$3,774	$193.25	$183.72 - $205.66
Q3 2020	17,607	$3,865	$181.40	$161.01 - $201.06
Q2 2020	17,917	$3,305	$161.00	$135.75 - $178.74
Q1 2020	18,217	$3,012	$171.84	$108.80 - $190.08
Q4 2019	18,323	$3,621	$171.93	$162.20 - $184.62
Q3 2019	18,244	$3,917	$184.76	$177.38 - $190.99
Q2 2019	18,632	$3,869	$169.75	$159.68 - $178.93
Q1 2019	20,314	$3,858	$154.59	$147.38 - $162.95
Q4 2018	20,513	$3,642	$150.10	$136.68 - $161.23
Q3 2018	20,341	$3,403	$134.80	$128.54 - $141.76
Q2 2018	21,128	$3,311	$135.53	$129.30 - $144.01
Q1 2018	20,959	$3,278	$136.66	$122.48 - $148.12
Q4 2017	23,040	$3,966	$138.65	$128.37 - $145.70
Q3 2017	25,880	$4,055	$128.65	$124.32 - $133.25
Q2 2017	26,156	$4,006	$117.92	$104.72 - $127.34
Q1 2017	26,904	$3,275	$101.70	$95.50 - $105.98
Q4 2016	26,904	$3,275	$94.30	$88.47 - $100.20
Q3 2016	27,274	$3,146	$94.54	$90.67 - $102.32
Q2 2016	27,674	$3,330	$99.15	$92.36 - $104.23
Q1 2016	28,420	$3,572	$93.96	$88.35 - $100.28
Q4 2015	30,095	$3,555	$87.24	$75.55 - $94.25
Q3 2015	30,595	$3,015	$75.34	$67.46 - $78.55
Q2 2015	31,695	$3,013	$74.17	$72.20 - $77.26
Q1 2015	33,620	$3,276	$72.15	$67.27 - $77.27
Q4 2014	35,350	$3,312	$70.55	$66.40 - $73.88
Q3 2014	34,187	$3,241	$71.25	$68.00 - $75.48
Q2 2014	31,026	$3,126	$74.80	$71.30 - $76.67
Q1 2014	32,203	$3,157	$70.27	$67.55 - $73.19
Q4 2013	34,684	$3,365	$70.01	$67.66 - $72.12
Q3 2013	34,484	$3,318	$70.55	$67.75 - $73.37
Q2 2013	34,609	$3,426	$71.80	$68.58 - $74.15