MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

RATIONAL ADVISORS LLC's Holding History (CIK: 0001143565)

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

Q4 2025
Shares 5,774 Value ($000) $1,765 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 1,870 Value ($000) $568 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 581 Value ($000) $170 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 6,369 Value ($000) $1,989 Avg Close $292.89 Range $270.23 - $320.72
Q1 2024
Shares 1,299 Value ($000) $366 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 1,716 Value ($000) $509 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 552 Value ($000) $145 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 8,296 Value ($000) $2,476 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 5,206 Value ($000) $1,456 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 199 Value ($000) $52 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 195 Value ($000) $45 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 186 Value ($000) $46 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 159 Value ($000) $39 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 99 Value ($000) $27 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 4,543 Value ($000) $1,095 Avg Close $215.84 Range $204.35 - $225.88
Q4 2020
Shares 460 Value ($000) $99 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 4,756 Value ($000) $1,044 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 129 Value ($000) $24 Avg Close $161.00 Range $135.75 - $178.74
Q4 2019
Shares 2,915 Value ($000) $576 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 9,351 Value ($000) $2,008 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 396 Value ($000) $82 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 489 Value ($000) $93 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 21,835 Value ($000) $3,876 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 231 Value ($000) $39 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 1,535 Value ($000) $240 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 7,178 Value ($000) $1,123 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 11,159 Value ($000) $1,921 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 7,608 Value ($000) $1,192 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 7,608 Value ($000) $1,165 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 11,508 Value ($000) $1,492 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 11,820 Value ($000) $1,437 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 19,600 Value ($000) $2,261 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 36,525 Value ($000) $4,396 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 30,825 Value ($000) $3,874 Avg Close $93.96 Range $88.35 - $100.28
Q3 2015
Shares 16,174 Value ($000) $1,594 Avg Close $75.34 Range $67.46 - $78.55
Q2 2015
Shares 16,174 Value ($000) $1,538 Avg Close $74.17 Range $72.20 - $77.26
Q1 2015
Shares 16,174 Value ($000) $1,576 Avg Close $72.15 Range $67.27 - $77.27
Q4 2014
Shares 12,040 Value ($000) $1,128 Avg Close $70.55 Range $66.40 - $73.88
Q4 2013
Shares 20,435 Value ($000) $1,983 Avg Close $70.01 Range $67.66 - $72.12
Q3 2013
Shares 11,464 Value ($000) $1,103 Avg Close $70.55 Range $67.75 - $73.37
Q2 2013
Shares 11,464 Value ($000) $1,135 Avg Close $71.80 Range $68.58 - $74.15
Q1 2013
Shares 11,435 Value ($000) $1,140 Avg Close $67.64 Range $63.31 - $71.35
Q4 2012
Shares 11,348 Value ($000) $1,001 Avg Close — Range —
Q3 2012
Shares 11,261 Value ($000) $1,033 Avg Close — Range —
Q2 2012
Shares 11,000 Value ($000) $974 Avg Close — Range —
Q1 2012
Shares 11,000 Value ($000) $1,079 Avg Close — Range —
Q4 2011
Shares 38,170 Value ($000) $3,830 Avg Close — Range —
Q3 2011
Shares 63,515 Value ($000) $5,578 Avg Close — Range —
Q2 2011
Shares 54,725 Value ($000) $4,614 Avg Close — Range —
Q1 2011
Shares 90,625 Value ($000) $6,896 Avg Close — Range —
Q4 2010
Shares 69,975 Value ($000) $5,371 Avg Close — Range —
Q1 2010
Shares 23,200 Value ($000) $1,548 Avg Close — Range —
Q4 2009
Shares 36,200 Value ($000) $2,260 Avg Close — Range —
Q3 2009
Shares 24,700 Value ($000) $1,410 Avg Close — Range —
Q2 2009
Shares 24,700 Value ($000) $1,420 Avg Close — Range —
Q1 2009
Shares 80,470 Value ($000) $4,391 Avg Close — Range —