MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

SHEETS SMITH WEALTH MANAGEMENT's Holding History (CIK: 0001157436)

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

Q4 2025

Shares 3,378 Value ($000) $1,032 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 3,423 Value ($000) $1,040 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 3,604 Value ($000) $1,053 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 3,569 Value ($000) $1,115 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 3,602 Value ($000) $1,044 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 3,579 Value ($000) $1,090 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 4,077 Value ($000) $1,039 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 4,075 Value ($000) $1,149 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,065 Value ($000) $1,205 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 3,964 Value ($000) $1,044 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 3,987 Value ($000) $1,190 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 3,985 Value ($000) $1,114 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 3,983 Value ($000) $1,050 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 3,904 Value ($000) $901 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 3,933 Value ($000) $971 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 4,131 Value ($000) $1,021 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 4,239 Value ($000) $1,136 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 4,285 Value ($000) $1,033 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 4,432 Value ($000) $1,024 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 4,433 Value ($000) $994 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,346 Value ($000) $933 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 4,500 Value ($000) $988 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 4,573 Value ($000) $844 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 4,799 Value ($000) $794 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 3,767 Value ($000) $744 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 4,027 Value ($000) $865 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 4,707 Value ($000) $977 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 4,838 Value ($000) $919 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 4,879 Value ($000) $866 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 4,869 Value ($000) $814 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 6,582 Value ($000) $1,031 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 6,571 Value ($000) $1,028 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 6,560 Value ($000) $1,129 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 6,550 Value ($000) $1,026 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 6,489 Value ($000) $994 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 6,479 Value ($000) $840 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 6,507 Value ($000) $792 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 6,773 Value ($000) $781 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 6,758 Value ($000) $813 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 6,944 Value ($000) $873 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 6,963 Value ($000) $823 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 6,947 Value ($000) $685 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 6,930 Value ($000) $659 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 7,186 Value ($000) $700 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 7,169 Value ($000) $672 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 6,898 Value ($000) $654 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 6,786 Value ($000) $684 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 6,646 Value ($000) $652 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 6,501 Value ($000) $631 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 6,399 Value ($000) $616 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 6,647 Value ($000) $658 Avg Close $71.80 Range $68.58 - $74.15

Q1 2013

Shares 6,646 Value ($000) $663 Avg Close $67.64 Range $63.31 - $71.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,378	$1,032	$305.09	$290.30 - $321.79
Q3 2025	3,423	$1,040	$301.40	$286.90 - $317.52
Q2 2025	3,604	$1,053	$303.54	$280.19 - $316.26
Q1 2025	3,569	$1,115	$292.89	$270.23 - $320.72
Q4 2024	3,602	$1,044	$290.22	$275.34 - $308.80
Q3 2024	3,579	$1,090	$266.70	$235.19 - $298.17
Q2 2024	4,077	$1,039	$255.04	$239.07 - $270.15
Q1 2024	4,075	$1,149	$278.01	$265.95 - $288.51
Q4 2023	4,065	$1,205	$258.68	$233.05 - $283.22
Q3 2023	3,964	$1,044	$269.51	$248.24 - $282.39
Q2 2023	3,987	$1,190	$273.09	$262.44 - $282.15
Q1 2023	3,985	$1,114	$250.51	$242.11 - $263.34
Q4 2022	3,983	$1,050	$245.25	$214.97 - $261.32
Q3 2022	3,904	$901	$236.27	$213.92 - $247.25
Q2 2022	3,933	$971	$226.36	$209.53 - $238.22
Q1 2022	4,131	$1,021	$227.78	$199.74 - $247.43
Q4 2021	4,239	$1,136	$229.60	$214.30 - $246.13
Q3 2021	4,285	$1,033	$215.84	$204.35 - $225.88
Q2 2021	4,432	$1,024	$209.30	$200.41 - $214.63
Q1 2021	4,433	$994	$191.26	$181.19 - $204.54
Q4 2020	4,346	$933	$193.25	$183.72 - $205.66
Q3 2020	4,500	$988	$181.40	$161.01 - $201.06
Q2 2020	4,573	$844	$161.00	$135.75 - $178.74
Q1 2020	4,799	$794	$171.84	$108.80 - $190.08
Q4 2019	3,767	$744	$171.93	$162.20 - $184.62
Q3 2019	4,027	$865	$184.76	$177.38 - $190.99
Q2 2019	4,707	$977	$169.75	$159.68 - $178.93
Q1 2019	4,838	$919	$154.59	$147.38 - $162.95
Q4 2018	4,879	$866	$150.10	$136.68 - $161.23
Q3 2018	4,869	$814	$134.80	$128.54 - $141.76
Q2 2018	6,582	$1,031	$135.53	$129.30 - $144.01
Q1 2018	6,571	$1,028	$136.66	$122.48 - $148.12
Q4 2017	6,560	$1,129	$138.65	$128.37 - $145.70
Q3 2017	6,550	$1,026	$128.65	$124.32 - $133.25
Q2 2017	6,489	$994	$117.92	$104.72 - $127.34
Q1 2017	6,479	$840	$101.70	$95.50 - $105.98
Q4 2016	6,507	$792	$94.30	$88.47 - $100.20
Q3 2016	6,773	$781	$94.54	$90.67 - $102.32
Q2 2016	6,758	$813	$99.15	$92.36 - $104.23
Q1 2016	6,944	$873	$93.96	$88.35 - $100.28
Q4 2015	6,963	$823	$87.24	$75.55 - $94.25
Q3 2015	6,947	$685	$75.34	$67.46 - $78.55
Q2 2015	6,930	$659	$74.17	$72.20 - $77.26
Q1 2015	7,186	$700	$72.15	$67.27 - $77.27
Q4 2014	7,169	$672	$70.55	$66.40 - $73.88
Q3 2014	6,898	$654	$71.25	$68.00 - $75.48
Q2 2014	6,786	$684	$74.80	$71.30 - $76.67
Q1 2014	6,646	$652	$70.27	$67.55 - $73.19
Q4 2013	6,501	$631	$70.01	$67.66 - $72.12
Q3 2013	6,399	$616	$70.55	$67.75 - $73.37
Q2 2013	6,647	$658	$71.80	$68.58 - $74.15
Q1 2013	6,646	$663	$67.64	$63.31 - $71.35