MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

TOWER BRIDGE ADVISORS's Holding History (CIK: 0001278249)

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

Q4 2025

Shares 65,242 Value ($000) $19,940 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 67,116 Value ($000) $20,396 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 67,058 Value ($000) $19,592 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 67,824 Value ($000) $21,186 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 68,818 Value ($000) $19,950 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 70,895 Value ($000) $21,588 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 71,414 Value ($000) $18,199 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 71,054 Value ($000) $20,034 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 87,627 Value ($000) $25,982 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 87,242 Value ($000) $22,983 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 87,966 Value ($000) $26,250 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 95,934 Value ($000) $26,824 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 97,410 Value ($000) $25,670 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 98,629 Value ($000) $22,757,655 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 99,764 Value ($000) $24,629,736 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 102,139 Value ($000) $25,256,932 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 101,014 Value ($000) $27,078,823 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 101,509 Value ($000) $24,474,835 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 100,997 Value ($000) $23,329,297 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 99,692 Value ($000) $22,344,965 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 98,404 Value ($000) $21,115,530 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 89,788 Value ($000) $19,707,568 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 89,528 Value ($000) $16,515,230 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 87,627 Value ($000) $14,489,124 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 81,476 Value ($000) $16,100,472 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 81,659 Value ($000) $15,809,999 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 91,639 Value ($000) $19,029,755 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 91,694 Value ($000) $17,412,691 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 94,098 Value ($000) $16,708,982 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 112,945 Value ($000) $18,894,569 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 114,117 Value ($000) $17,880,993 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 117,225 Value ($000) $18,331,646 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 121,973 Value ($000) $20,993,993 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 124,565 Value ($000) $19,516,844 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 128,825 Value ($000) $19,730,837 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 131,432 Value ($000) $17,034,902 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 132,567 Value ($000) $16,136,055 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 131,517 Value ($000) $15,171,801 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 123,220 Value ($000) $14,828,295 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 126,555 Value ($000) $15,905,432 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 129,472 Value ($000) $15,295,822 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 133,395 Value ($000) $13,143,409 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 130,108 Value ($000) $12,369,368 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 123,630 Value ($000) $12,046,507 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 110,228 Value ($000) $10,328,364 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 111,753 Value ($000) $10,595,302 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 110,690 Value ($000) $11,150,911 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 109,774 Value ($000) $10,761,145 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 93,041 Value ($000) $9,027,768 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 92,239 Value ($000) $8,874,314 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 90,768 Value ($000) $8,986,032 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	65,242	$19,940	$305.09	$290.30 - $321.79
Q3 2025	67,116	$20,396	$301.40	$286.90 - $317.52
Q2 2025	67,058	$19,592	$303.54	$280.19 - $316.26
Q1 2025	67,824	$21,186	$292.89	$270.23 - $320.72
Q4 2024	68,818	$19,950	$290.22	$275.34 - $308.80
Q3 2024	70,895	$21,588	$266.70	$235.19 - $298.17
Q2 2024	71,414	$18,199	$255.04	$239.07 - $270.15
Q1 2024	71,054	$20,034	$278.01	$265.95 - $288.51
Q4 2023	87,627	$25,982	$258.68	$233.05 - $283.22
Q3 2023	87,242	$22,983	$269.51	$248.24 - $282.39
Q2 2023	87,966	$26,250	$273.09	$262.44 - $282.15
Q1 2023	95,934	$26,824	$250.51	$242.11 - $263.34
Q4 2022	97,410	$25,670	$245.25	$214.97 - $261.32
Q3 2022	98,629	$22,757,655	$236.27	$213.92 - $247.25
Q2 2022	99,764	$24,629,736	$226.36	$209.53 - $238.22
Q1 2022	102,139	$25,256,932	$227.78	$199.74 - $247.43
Q4 2021	101,014	$27,078,823	$229.60	$214.30 - $246.13
Q3 2021	101,509	$24,474,835	$215.84	$204.35 - $225.88
Q2 2021	100,997	$23,329,297	$209.30	$200.41 - $214.63
Q1 2021	99,692	$22,344,965	$191.26	$181.19 - $204.54
Q4 2020	98,404	$21,115,530	$193.25	$183.72 - $205.66
Q3 2020	89,788	$19,707,568	$181.40	$161.01 - $201.06
Q2 2020	89,528	$16,515,230	$161.00	$135.75 - $178.74
Q1 2020	87,627	$14,489,124	$171.84	$108.80 - $190.08
Q4 2019	81,476	$16,100,472	$171.93	$162.20 - $184.62
Q3 2019	81,659	$15,809,999	$184.76	$177.38 - $190.99
Q2 2019	91,639	$19,029,755	$169.75	$159.68 - $178.93
Q1 2019	91,694	$17,412,691	$154.59	$147.38 - $162.95
Q4 2018	94,098	$16,708,982	$150.10	$136.68 - $161.23
Q3 2018	112,945	$18,894,569	$134.80	$128.54 - $141.76
Q2 2018	114,117	$17,880,993	$135.53	$129.30 - $144.01
Q1 2018	117,225	$18,331,646	$136.66	$122.48 - $148.12
Q4 2017	121,973	$20,993,993	$138.65	$128.37 - $145.70
Q3 2017	124,565	$19,516,844	$128.65	$124.32 - $133.25
Q2 2017	128,825	$19,730,837	$117.92	$104.72 - $127.34
Q1 2017	131,432	$17,034,902	$101.70	$95.50 - $105.98
Q4 2016	132,567	$16,136,055	$94.30	$88.47 - $100.20
Q3 2016	131,517	$15,171,801	$94.54	$90.67 - $102.32
Q2 2016	123,220	$14,828,295	$99.15	$92.36 - $104.23
Q1 2016	126,555	$15,905,432	$93.96	$88.35 - $100.28
Q4 2015	129,472	$15,295,822	$87.24	$75.55 - $94.25
Q3 2015	133,395	$13,143,409	$75.34	$67.46 - $78.55
Q2 2015	130,108	$12,369,368	$74.17	$72.20 - $77.26
Q1 2015	123,630	$12,046,507	$72.15	$67.27 - $77.27
Q4 2014	110,228	$10,328,364	$70.55	$66.40 - $73.88
Q3 2014	111,753	$10,595,302	$71.25	$68.00 - $75.48
Q2 2014	110,690	$11,150,911	$74.80	$71.30 - $76.67
Q1 2014	109,774	$10,761,145	$70.27	$67.55 - $73.19
Q4 2013	93,041	$9,027,768	$70.01	$67.66 - $72.12
Q3 2013	92,239	$8,874,314	$70.55	$67.75 - $73.37
Q2 2013	90,768	$8,986,032	$71.80	$68.58 - $74.15