MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

ALBERT D MASON INC's Holding History (CIK: 0001169318)

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

Q4 2025

Shares 7,584 Value ($000) $2,318 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 7,561 Value ($000) $2,298 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 7,254 Value ($000) $2,119 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 7,803 Value ($000) $2,437 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 7,640 Value ($000) $2,215 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 5,855 Value ($000) $1,783 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 5,951 Value ($000) $1,517 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 5,929 Value ($000) $2 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 5,857 Value ($000) $2 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 5,864 Value ($000) $2 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,975 Value ($000) $2 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 7,247 Value ($000) $2 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 7,275 Value ($000) $2 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 7,246 Value ($000) $1,672 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 7,269 Value ($000) $1,794 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 7,225 Value ($000) $1,787 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 8,212 Value ($000) $2,201 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 8,206 Value ($000) $1,979 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 8,239 Value ($000) $1,903 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 8,354 Value ($000) $1,872 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 9,219 Value ($000) $1,978 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 9,220 Value ($000) $2,024 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 9,145 Value ($000) $1,687 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 9,200 Value ($000) $1,521 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 9,195 Value ($000) $1,817 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 9,505 Value ($000) $2,041 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 9,445 Value ($000) $1,961 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 9,475 Value ($000) $1,799 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 10,565 Value ($000) $1,876 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 11,429 Value ($000) $1,912 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 11,549 Value ($000) $1,810 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 11,524 Value ($000) $1,802 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 11,554 Value ($000) $1,989 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 11,534 Value ($000) $1,807 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 11,489 Value ($000) $1,760 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 13,209 Value ($000) $1,712 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 13,194 Value ($000) $1,606 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 34,298 Value ($000) $3,957 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 18,969 Value ($000) $2,283 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 21,979 Value ($000) $2,762 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 22,024 Value ($000) $2,602 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 22,804 Value ($000) $2,247 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 33,348 Value ($000) $3,170 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 73,568 Value ($000) $7,168 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 90,140 Value ($000) $8,446 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 89,960 Value ($000) $8,529 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 94,540 Value ($000) $9,524 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 77,850 Value ($000) $7,632 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 77,850 Value ($000) $7,554 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 82,955 Value ($000) $7,981 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 82,355 Value ($000) $8,153 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,584	$2,318	$305.09	$290.30 - $321.79
Q3 2025	7,561	$2,298	$301.40	$286.90 - $317.52
Q2 2025	7,254	$2,119	$303.54	$280.19 - $316.26
Q1 2025	7,803	$2,437	$292.89	$270.23 - $320.72
Q4 2024	7,640	$2,215	$290.22	$275.34 - $308.80
Q3 2024	5,855	$1,783	$266.70	$235.19 - $298.17
Q2 2024	5,951	$1,517	$255.04	$239.07 - $270.15
Q1 2024	5,929	$2	$278.01	$265.95 - $288.51
Q4 2023	5,857	$2	$258.68	$233.05 - $283.22
Q3 2023	5,864	$2	$269.51	$248.24 - $282.39
Q2 2023	5,975	$2	$273.09	$262.44 - $282.15
Q1 2023	7,247	$2	$250.51	$242.11 - $263.34
Q4 2022	7,275	$2	$245.25	$214.97 - $261.32
Q3 2022	7,246	$1,672	$236.27	$213.92 - $247.25
Q2 2022	7,269	$1,794	$226.36	$209.53 - $238.22
Q1 2022	7,225	$1,787	$227.78	$199.74 - $247.43
Q4 2021	8,212	$2,201	$229.60	$214.30 - $246.13
Q3 2021	8,206	$1,979	$215.84	$204.35 - $225.88
Q2 2021	8,239	$1,903	$209.30	$200.41 - $214.63
Q1 2021	8,354	$1,872	$191.26	$181.19 - $204.54
Q4 2020	9,219	$1,978	$193.25	$183.72 - $205.66
Q3 2020	9,220	$2,024	$181.40	$161.01 - $201.06
Q2 2020	9,145	$1,687	$161.00	$135.75 - $178.74
Q1 2020	9,200	$1,521	$171.84	$108.80 - $190.08
Q4 2019	9,195	$1,817	$171.93	$162.20 - $184.62
Q3 2019	9,505	$2,041	$184.76	$177.38 - $190.99
Q2 2019	9,445	$1,961	$169.75	$159.68 - $178.93
Q1 2019	9,475	$1,799	$154.59	$147.38 - $162.95
Q4 2018	10,565	$1,876	$150.10	$136.68 - $161.23
Q3 2018	11,429	$1,912	$134.80	$128.54 - $141.76
Q2 2018	11,549	$1,810	$135.53	$129.30 - $144.01
Q1 2018	11,524	$1,802	$136.66	$122.48 - $148.12
Q4 2017	11,554	$1,989	$138.65	$128.37 - $145.70
Q3 2017	11,534	$1,807	$128.65	$124.32 - $133.25
Q2 2017	11,489	$1,760	$117.92	$104.72 - $127.34
Q1 2017	13,209	$1,712	$101.70	$95.50 - $105.98
Q4 2016	13,194	$1,606	$94.30	$88.47 - $100.20
Q3 2016	34,298	$3,957	$94.54	$90.67 - $102.32
Q2 2016	18,969	$2,283	$99.15	$92.36 - $104.23
Q1 2016	21,979	$2,762	$93.96	$88.35 - $100.28
Q4 2015	22,024	$2,602	$87.24	$75.55 - $94.25
Q3 2015	22,804	$2,247	$75.34	$67.46 - $78.55
Q2 2015	33,348	$3,170	$74.17	$72.20 - $77.26
Q1 2015	73,568	$7,168	$72.15	$67.27 - $77.27
Q4 2014	90,140	$8,446	$70.55	$66.40 - $73.88
Q3 2014	89,960	$8,529	$71.25	$68.00 - $75.48
Q2 2014	94,540	$9,524	$74.80	$71.30 - $76.67
Q1 2014	77,850	$7,632	$70.27	$67.55 - $73.19
Q4 2013	77,850	$7,554	$70.01	$67.66 - $72.12
Q3 2013	82,955	$7,981	$70.55	$67.75 - $73.37
Q2 2013	82,355	$8,153	$71.80	$68.58 - $74.15