MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

WEDBUSH SECURITIES INC's Holding History (CIK: 0001142495)

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

Q4 2025

Shares 29,757 Value ($000) $9 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 28,479 Value ($000) $9 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 25,393 Value ($000) $7 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 27,151 Value ($000) $8 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 27,649 Value ($000) $8 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 26,363 Value ($000) $8 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 30,464 Value ($000) $8 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 31,428 Value ($000) $9 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 29,430 Value ($000) $9 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 27,834 Value ($000) $7 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 27,219 Value ($000) $8 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 28,484 Value ($000) $8 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 26,882 Value ($000) $7 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 24,855 Value ($000) $5,735 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 21,616 Value ($000) $5,337 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 19,309 Value ($000) $4,775 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 23,182 Value ($000) $6,214 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 23,420 Value ($000) $5,647 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 21,555 Value ($000) $4,979 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 19,808 Value ($000) $4,440 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 15,989 Value ($000) $3,431 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 15,603 Value ($000) $3,425 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 20,098 Value ($000) $3,708 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 18,550 Value ($000) $3,067 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 18,695 Value ($000) $3,694 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 15,601 Value ($000) $3,350 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 12,995 Value ($000) $2,699 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 11,877 Value ($000) $2,255 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 10,888 Value ($000) $1,933 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 9,475 Value ($000) $1,585 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 9,325 Value ($000) $1,461 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 8,305 Value ($000) $1,299 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 10,484 Value ($000) $1,804 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 10,244 Value ($000) $1,605 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 18,244 Value ($000) $2,794 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 17,431 Value ($000) $2,259 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 17,443 Value ($000) $2,123 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 25,673 Value ($000) $2,962 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 26,698 Value ($000) $3,213 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 28,516 Value ($000) $3,584 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 29,353 Value ($000) $3,468 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 39,799 Value ($000) $3,921 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 39,657 Value ($000) $3,770 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 32,437 Value ($000) $3,161 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 36,709 Value ($000) $3,440 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 34,159 Value ($000) $3,239 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 33,570 Value ($000) $3,382 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 26,754 Value ($000) $2,623 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 27,011 Value ($000) $2,621 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 30,029 Value ($000) $2,889 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 19,202 Value ($000) $1,901 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	29,757	$9	$305.09	$290.30 - $321.79
Q3 2025	28,479	$9	$301.40	$286.90 - $317.52
Q2 2025	25,393	$7	$303.54	$280.19 - $316.26
Q1 2025	27,151	$8	$292.89	$270.23 - $320.72
Q4 2024	27,649	$8	$290.22	$275.34 - $308.80
Q3 2024	26,363	$8	$266.70	$235.19 - $298.17
Q2 2024	30,464	$8	$255.04	$239.07 - $270.15
Q1 2024	31,428	$9	$278.01	$265.95 - $288.51
Q4 2023	29,430	$9	$258.68	$233.05 - $283.22
Q3 2023	27,834	$7	$269.51	$248.24 - $282.39
Q2 2023	27,219	$8	$273.09	$262.44 - $282.15
Q1 2023	28,484	$8	$250.51	$242.11 - $263.34
Q4 2022	26,882	$7	$245.25	$214.97 - $261.32
Q3 2022	24,855	$5,735	$236.27	$213.92 - $247.25
Q2 2022	21,616	$5,337	$226.36	$209.53 - $238.22
Q1 2022	19,309	$4,775	$227.78	$199.74 - $247.43
Q4 2021	23,182	$6,214	$229.60	$214.30 - $246.13
Q3 2021	23,420	$5,647	$215.84	$204.35 - $225.88
Q2 2021	21,555	$4,979	$209.30	$200.41 - $214.63
Q1 2021	19,808	$4,440	$191.26	$181.19 - $204.54
Q4 2020	15,989	$3,431	$193.25	$183.72 - $205.66
Q3 2020	15,603	$3,425	$181.40	$161.01 - $201.06
Q2 2020	20,098	$3,708	$161.00	$135.75 - $178.74
Q1 2020	18,550	$3,067	$171.84	$108.80 - $190.08
Q4 2019	18,695	$3,694	$171.93	$162.20 - $184.62
Q3 2019	15,601	$3,350	$184.76	$177.38 - $190.99
Q2 2019	12,995	$2,699	$169.75	$159.68 - $178.93
Q1 2019	11,877	$2,255	$154.59	$147.38 - $162.95
Q4 2018	10,888	$1,933	$150.10	$136.68 - $161.23
Q3 2018	9,475	$1,585	$134.80	$128.54 - $141.76
Q2 2018	9,325	$1,461	$135.53	$129.30 - $144.01
Q1 2018	8,305	$1,299	$136.66	$122.48 - $148.12
Q4 2017	10,484	$1,804	$138.65	$128.37 - $145.70
Q3 2017	10,244	$1,605	$128.65	$124.32 - $133.25
Q2 2017	18,244	$2,794	$117.92	$104.72 - $127.34
Q1 2017	17,431	$2,259	$101.70	$95.50 - $105.98
Q4 2016	17,443	$2,123	$94.30	$88.47 - $100.20
Q3 2016	25,673	$2,962	$94.54	$90.67 - $102.32
Q2 2016	26,698	$3,213	$99.15	$92.36 - $104.23
Q1 2016	28,516	$3,584	$93.96	$88.35 - $100.28
Q4 2015	29,353	$3,468	$87.24	$75.55 - $94.25
Q3 2015	39,799	$3,921	$75.34	$67.46 - $78.55
Q2 2015	39,657	$3,770	$74.17	$72.20 - $77.26
Q1 2015	32,437	$3,161	$72.15	$67.27 - $77.27
Q4 2014	36,709	$3,440	$70.55	$66.40 - $73.88
Q3 2014	34,159	$3,239	$71.25	$68.00 - $75.48
Q2 2014	33,570	$3,382	$74.80	$71.30 - $76.67
Q1 2014	26,754	$2,623	$70.27	$67.55 - $73.19
Q4 2013	27,011	$2,621	$70.01	$67.66 - $72.12
Q3 2013	30,029	$2,889	$70.55	$67.75 - $73.37
Q2 2013	19,202	$1,901	$71.80	$68.58 - $74.15