MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Chesley Taft & Associates LLC's Holding History (CIK: 0001164632)

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

Q4 2025

Shares 28,896 Value ($000) $8,831 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 27,430 Value ($000) $8,336 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 28,778 Value ($000) $8,408 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 28,686 Value ($000) $8,961 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 28,916 Value ($000) $8,382 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 28,986 Value ($000) $8,827 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 31,407 Value ($000) $8,004 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 29,912 Value ($000) $8,434 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 30,024 Value ($000) $8,902 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 30,093 Value ($000) $7,928 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 30,353 Value ($000) $9,058 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 30,482 Value ($000) $8,523 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 30,396 Value ($000) $8,010 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 30,495 Value ($000) $7,036 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 30,969 Value ($000) $7,646 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 30,914 Value ($000) $7,703 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 30,709 Value ($000) $8,232 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 31,039 Value ($000) $7,484 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 31,054 Value ($000) $7,173 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 31,058 Value ($000) $7,108 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 31,205 Value ($000) $6,696 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 31,095 Value ($000) $6,825 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 31,615 Value ($000) $5,832 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 31,763 Value ($000) $5,252 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 31,568 Value ($000) $6,238 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 29,995 Value ($000) $6,440 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 30,219 Value ($000) $6,275 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 30,194 Value ($000) $5,734 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 32,234 Value ($000) $5,724 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 27,784 Value ($000) $4,648 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 27,784 Value ($000) $4,353 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 27,684 Value ($000) $4,329 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 29,487 Value ($000) $5,075 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 34,551 Value ($000) $5,413 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 33,230 Value ($000) $5,090 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 34,485 Value ($000) $4,470 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 34,370 Value ($000) $4,184 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 32,815 Value ($000) $3,786 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 33,570 Value ($000) $4,040 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 32,250 Value ($000) $4,053 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 31,965 Value ($000) $3,776 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 32,167 Value ($000) $3,169 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 32,031 Value ($000) $3,045 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 32,181 Value ($000) $3,136 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 31,856 Value ($000) $2,985 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 34,016 Value ($000) $3,225 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 35,641 Value ($000) $3,590 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 32,116 Value ($000) $3,148 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 40,204 Value ($000) $3,901 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 40,690 Value ($000) $3,915 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 40,198 Value ($000) $3,980 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,896	$8,831	$305.09	$290.30 - $321.79
Q3 2025	27,430	$8,336	$301.40	$286.90 - $317.52
Q2 2025	28,778	$8,408	$303.54	$280.19 - $316.26
Q1 2025	28,686	$8,961	$292.89	$270.23 - $320.72
Q4 2024	28,916	$8,382	$290.22	$275.34 - $308.80
Q3 2024	28,986	$8,827	$266.70	$235.19 - $298.17
Q2 2024	31,407	$8,004	$255.04	$239.07 - $270.15
Q1 2024	29,912	$8,434	$278.01	$265.95 - $288.51
Q4 2023	30,024	$8,902	$258.68	$233.05 - $283.22
Q3 2023	30,093	$7,928	$269.51	$248.24 - $282.39
Q2 2023	30,353	$9,058	$273.09	$262.44 - $282.15
Q1 2023	30,482	$8,523	$250.51	$242.11 - $263.34
Q4 2022	30,396	$8,010	$245.25	$214.97 - $261.32
Q3 2022	30,495	$7,036	$236.27	$213.92 - $247.25
Q2 2022	30,969	$7,646	$226.36	$209.53 - $238.22
Q1 2022	30,914	$7,703	$227.78	$199.74 - $247.43
Q4 2021	30,709	$8,232	$229.60	$214.30 - $246.13
Q3 2021	31,039	$7,484	$215.84	$204.35 - $225.88
Q2 2021	31,054	$7,173	$209.30	$200.41 - $214.63
Q1 2021	31,058	$7,108	$191.26	$181.19 - $204.54
Q4 2020	31,205	$6,696	$193.25	$183.72 - $205.66
Q3 2020	31,095	$6,825	$181.40	$161.01 - $201.06
Q2 2020	31,615	$5,832	$161.00	$135.75 - $178.74
Q1 2020	31,763	$5,252	$171.84	$108.80 - $190.08
Q4 2019	31,568	$6,238	$171.93	$162.20 - $184.62
Q3 2019	29,995	$6,440	$184.76	$177.38 - $190.99
Q2 2019	30,219	$6,275	$169.75	$159.68 - $178.93
Q1 2019	30,194	$5,734	$154.59	$147.38 - $162.95
Q4 2018	32,234	$5,724	$150.10	$136.68 - $161.23
Q3 2018	27,784	$4,648	$134.80	$128.54 - $141.76
Q2 2018	27,784	$4,353	$135.53	$129.30 - $144.01
Q1 2018	27,684	$4,329	$136.66	$122.48 - $148.12
Q4 2017	29,487	$5,075	$138.65	$128.37 - $145.70
Q3 2017	34,551	$5,413	$128.65	$124.32 - $133.25
Q2 2017	33,230	$5,090	$117.92	$104.72 - $127.34
Q1 2017	34,485	$4,470	$101.70	$95.50 - $105.98
Q4 2016	34,370	$4,184	$94.30	$88.47 - $100.20
Q3 2016	32,815	$3,786	$94.54	$90.67 - $102.32
Q2 2016	33,570	$4,040	$99.15	$92.36 - $104.23
Q1 2016	32,250	$4,053	$93.96	$88.35 - $100.28
Q4 2015	31,965	$3,776	$87.24	$75.55 - $94.25
Q3 2015	32,167	$3,169	$75.34	$67.46 - $78.55
Q2 2015	32,031	$3,045	$74.17	$72.20 - $77.26
Q1 2015	32,181	$3,136	$72.15	$67.27 - $77.27
Q4 2014	31,856	$2,985	$70.55	$66.40 - $73.88
Q3 2014	34,016	$3,225	$71.25	$68.00 - $75.48
Q2 2014	35,641	$3,590	$74.80	$71.30 - $76.67
Q1 2014	32,116	$3,148	$70.27	$67.55 - $73.19
Q4 2013	40,204	$3,901	$70.01	$67.66 - $72.12
Q3 2013	40,690	$3,915	$70.55	$67.75 - $73.37
Q2 2013	40,198	$3,980	$71.80	$68.58 - $74.15