MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CIBC Private Wealth Group, LLC's Holding History (CIK: 0001298088)

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

Q4 2025

Shares 1,114,425 Value ($000) $340,602 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 1,127,903 Value ($000) $342,759 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 1,140,543 Value ($000) $333,232 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 1,135,910 Value ($000) $340,580 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 1,130,160 Value ($000) $324,243 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 1,158,576 Value ($000) $352,798 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 1,151,840 Value ($000) $285,484 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 1,160,787 Value ($000) $325,276 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 791,639 Value ($000) $234,729 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 121,378 Value ($000) $31,976 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 127,739 Value ($000) $38,119 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 127,661 Value ($000) $30,806 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 141,564 Value ($000) $22,356 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 142,552 Value ($000) $32,893 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 146,322 Value ($000) $36,124 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 288,572 Value ($000) $71,358 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 274,181 Value ($000) $73,500 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 266,826 Value ($000) $64,333 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 276,963 Value ($000) $63,975 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 273,589 Value ($000) $61,322 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 280,212 Value ($000) $60,127 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 270,016 Value ($000) $59,055 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 94,725 Value ($000) $17,473 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 254,893 Value ($000) $42,147 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 250,740 Value ($000) $49,549 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 251,286 Value ($000) $53,954 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 246,679 Value ($000) $51,225 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 249,621 Value ($000) $47,404 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 253,742 Value ($000) $45,057 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 248,113 Value ($000) $41,506 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 254,545 Value ($000) $39,884 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 259,948 Value ($000) $40,651 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 272,574 Value ($000) $46,915 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 131,874 Value ($000) $20,661 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 95,280 Value ($000) $14,594 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 95,508 Value ($000) $12,379 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 97,150 Value ($000) $11,825 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 100,512 Value ($000) $11,595 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 96,074 Value ($000) $11,561 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 95,768 Value ($000) $12,035 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 95,485 Value ($000) $11,280 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 97,823 Value ($000) $9,639 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 102,295 Value ($000) $9,725 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 102,170 Value ($000) $9,955 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 103,509 Value ($000) $9,699 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 137,393 Value ($000) $13,026 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 181,436 Value ($000) $18,277 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 759,284 Value ($000) $74,098 Avg Close $70.27 Range $67.55 - $73.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,114,425	$340,602	$305.09	$290.30 - $321.79
Q3 2025	1,127,903	$342,759	$301.40	$286.90 - $317.52
Q2 2025	1,140,543	$333,232	$303.54	$280.19 - $316.26
Q1 2025	1,135,910	$340,580	$292.89	$270.23 - $320.72
Q4 2024	1,130,160	$324,243	$290.22	$275.34 - $308.80
Q3 2024	1,158,576	$352,798	$266.70	$235.19 - $298.17
Q2 2024	1,151,840	$285,484	$255.04	$239.07 - $270.15
Q1 2024	1,160,787	$325,276	$278.01	$265.95 - $288.51
Q4 2023	791,639	$234,729	$258.68	$233.05 - $283.22
Q3 2023	121,378	$31,976	$269.51	$248.24 - $282.39
Q2 2023	127,739	$38,119	$273.09	$262.44 - $282.15
Q1 2023	127,661	$30,806	$250.51	$242.11 - $263.34
Q4 2022	141,564	$22,356	$245.25	$214.97 - $261.32
Q3 2022	142,552	$32,893	$236.27	$213.92 - $247.25
Q2 2022	146,322	$36,124	$226.36	$209.53 - $238.22
Q1 2022	288,572	$71,358	$227.78	$199.74 - $247.43
Q4 2021	274,181	$73,500	$229.60	$214.30 - $246.13
Q3 2021	266,826	$64,333	$215.84	$204.35 - $225.88
Q2 2021	276,963	$63,975	$209.30	$200.41 - $214.63
Q1 2021	273,589	$61,322	$191.26	$181.19 - $204.54
Q4 2020	280,212	$60,127	$193.25	$183.72 - $205.66
Q3 2020	270,016	$59,055	$181.40	$161.01 - $201.06
Q2 2020	94,725	$17,473	$161.00	$135.75 - $178.74
Q1 2020	254,893	$42,147	$171.84	$108.80 - $190.08
Q4 2019	250,740	$49,549	$171.93	$162.20 - $184.62
Q3 2019	251,286	$53,954	$184.76	$177.38 - $190.99
Q2 2019	246,679	$51,225	$169.75	$159.68 - $178.93
Q1 2019	249,621	$47,404	$154.59	$147.38 - $162.95
Q4 2018	253,742	$45,057	$150.10	$136.68 - $161.23
Q3 2018	248,113	$41,506	$134.80	$128.54 - $141.76
Q2 2018	254,545	$39,884	$135.53	$129.30 - $144.01
Q1 2018	259,948	$40,651	$136.66	$122.48 - $148.12
Q4 2017	272,574	$46,915	$138.65	$128.37 - $145.70
Q3 2017	131,874	$20,661	$128.65	$124.32 - $133.25
Q2 2017	95,280	$14,594	$117.92	$104.72 - $127.34
Q1 2017	95,508	$12,379	$101.70	$95.50 - $105.98
Q4 2016	97,150	$11,825	$94.30	$88.47 - $100.20
Q3 2016	100,512	$11,595	$94.54	$90.67 - $102.32
Q2 2016	96,074	$11,561	$99.15	$92.36 - $104.23
Q1 2016	95,768	$12,035	$93.96	$88.35 - $100.28
Q4 2015	95,485	$11,280	$87.24	$75.55 - $94.25
Q3 2015	97,823	$9,639	$75.34	$67.46 - $78.55
Q2 2015	102,295	$9,725	$74.17	$72.20 - $77.26
Q1 2015	102,170	$9,955	$72.15	$67.27 - $77.27
Q4 2014	103,509	$9,699	$70.55	$66.40 - $73.88
Q3 2014	137,393	$13,026	$71.25	$68.00 - $75.48
Q2 2014	181,436	$18,277	$74.80	$71.30 - $76.67
Q1 2014	759,284	$74,098	$70.27	$67.55 - $73.19