MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

ADELL HARRIMAN & CARPENTER INC's Holding History (CIK: 0001134152)

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

Q4 2025

Shares 20,603 Value ($000) $6,297 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 20,805 Value ($000) $6,323 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 20,680 Value ($000) $6,042 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 21,775 Value ($000) $6,802 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 22,345 Value ($000) $6,478 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 24,877 Value ($000) $7,576 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 28,995 Value ($000) $7,389 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 34,338 Value ($000) $9,682 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 35,408 Value ($000) $10,499 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 35,575 Value ($000) $9,372 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 34,504 Value ($000) $10,173 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 36,679 Value ($000) $10,256 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 37,538 Value ($000) $9,893 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 39,059 Value ($000) $9,012,677 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 39,113 Value ($000) $9,656,270 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 38,822 Value ($000) $9,599,957 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 39,573 Value ($000) $10,608,391 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 38,006 Value ($000) $9,163,658 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 37,895 Value ($000) $8,753,397 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 37,720 Value ($000) $8,454,751 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 37,783 Value ($000) $8,107,575 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 37,728 Value ($000) $8,281,020 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 39,201 Value ($000) $7,231,494 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 39,936 Value ($000) $6,603,494 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 39,857 Value ($000) $7,876,053 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 39,542 Value ($000) $8,489,967 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 39,777 Value ($000) $8,259,999 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 37,213 Value ($000) $7,066,664 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 36,907 Value ($000) $6,553,496 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 35,506 Value ($000) $5,939,781 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 37,234 Value ($000) $5,834,179 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 34,732 Value ($000) $5,431,373 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 31,492 Value ($000) $5,420,384 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 32,507 Value ($000) $5,093,180 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 28,857 Value ($000) $4,419,722 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 29,462 Value ($000) $3,818,556 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 30,812 Value ($000) $3,750,423 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 30,842 Value ($000) $3,557,921 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 31,908 Value ($000) $3,839,796 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 33,305 Value ($000) $4,185,748 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 32,486 Value ($000) $3,837,873 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 30,471 Value ($000) $3,002,289 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 33,410 Value ($000) $3,176,270 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 34,145 Value ($000) $3,327,070 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 35,335 Value ($000) $3,310,871 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 42,822 Value ($000) $4,313,869 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 42,822 Value ($000) $4,313,869 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 46,853 Value ($000) $4,592,980 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 50,153 Value ($000) $4,866,327 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 52,273 Value ($000) $5,029,167 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 53,482 Value ($000) $5,294,797 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,603	$6,297	$305.09	$290.30 - $321.79
Q3 2025	20,805	$6,323	$301.40	$286.90 - $317.52
Q2 2025	20,680	$6,042	$303.54	$280.19 - $316.26
Q1 2025	21,775	$6,802	$292.89	$270.23 - $320.72
Q4 2024	22,345	$6,478	$290.22	$275.34 - $308.80
Q3 2024	24,877	$7,576	$266.70	$235.19 - $298.17
Q2 2024	28,995	$7,389	$255.04	$239.07 - $270.15
Q1 2024	34,338	$9,682	$278.01	$265.95 - $288.51
Q4 2023	35,408	$10,499	$258.68	$233.05 - $283.22
Q3 2023	35,575	$9,372	$269.51	$248.24 - $282.39
Q2 2023	34,504	$10,173	$273.09	$262.44 - $282.15
Q1 2023	36,679	$10,256	$250.51	$242.11 - $263.34
Q4 2022	37,538	$9,893	$245.25	$214.97 - $261.32
Q3 2022	39,059	$9,012,677	$236.27	$213.92 - $247.25
Q2 2022	39,113	$9,656,270	$226.36	$209.53 - $238.22
Q1 2022	38,822	$9,599,957	$227.78	$199.74 - $247.43
Q4 2021	39,573	$10,608,391	$229.60	$214.30 - $246.13
Q3 2021	38,006	$9,163,658	$215.84	$204.35 - $225.88
Q2 2021	37,895	$8,753,397	$209.30	$200.41 - $214.63
Q1 2021	37,720	$8,454,751	$191.26	$181.19 - $204.54
Q4 2020	37,783	$8,107,575	$193.25	$183.72 - $205.66
Q3 2020	37,728	$8,281,020	$181.40	$161.01 - $201.06
Q2 2020	39,201	$7,231,494	$161.00	$135.75 - $178.74
Q1 2020	39,936	$6,603,494	$171.84	$108.80 - $190.08
Q4 2019	39,857	$7,876,053	$171.93	$162.20 - $184.62
Q3 2019	39,542	$8,489,967	$184.76	$177.38 - $190.99
Q2 2019	39,777	$8,259,999	$169.75	$159.68 - $178.93
Q1 2019	37,213	$7,066,664	$154.59	$147.38 - $162.95
Q4 2018	36,907	$6,553,496	$150.10	$136.68 - $161.23
Q3 2018	35,506	$5,939,781	$134.80	$128.54 - $141.76
Q2 2018	37,234	$5,834,179	$135.53	$129.30 - $144.01
Q1 2018	34,732	$5,431,373	$136.66	$122.48 - $148.12
Q4 2017	31,492	$5,420,384	$138.65	$128.37 - $145.70
Q3 2017	32,507	$5,093,180	$128.65	$124.32 - $133.25
Q2 2017	28,857	$4,419,722	$117.92	$104.72 - $127.34
Q1 2017	29,462	$3,818,556	$101.70	$95.50 - $105.98
Q4 2016	30,812	$3,750,423	$94.30	$88.47 - $100.20
Q3 2016	30,842	$3,557,921	$94.54	$90.67 - $102.32
Q2 2016	31,908	$3,839,796	$99.15	$92.36 - $104.23
Q1 2016	33,305	$4,185,748	$93.96	$88.35 - $100.28
Q4 2015	32,486	$3,837,873	$87.24	$75.55 - $94.25
Q3 2015	30,471	$3,002,289	$75.34	$67.46 - $78.55
Q2 2015	33,410	$3,176,270	$74.17	$72.20 - $77.26
Q1 2015	34,145	$3,327,070	$72.15	$67.27 - $77.27
Q4 2014	35,335	$3,310,871	$70.55	$66.40 - $73.88
Q3 2014	42,822	$4,313,869	$71.25	$68.00 - $75.48
Q2 2014	42,822	$4,313,869	$74.80	$71.30 - $76.67
Q1 2014	46,853	$4,592,980	$70.27	$67.55 - $73.19
Q4 2013	50,153	$4,866,327	$70.01	$67.66 - $72.12
Q3 2013	52,273	$5,029,167	$70.55	$67.75 - $73.37
Q2 2013	53,482	$5,294,797	$71.80	$68.58 - $74.15