MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

MOTCO's Holding History (CIK: 0001306333)

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

Q4 2025

Shares 17,723 Value ($000) $5,417 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 18,065 Value ($000) $5,490 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 17,755 Value ($000) $5,328 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 18,434 Value ($000) $5,758 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 21,037 Value ($000) $6,098 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 21,322 Value ($000) $6,493 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 57,020 Value ($000) $14,531 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 55,231 Value ($000) $15,572 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 54,519 Value ($000) $16,165 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 57,132 Value ($000) $15,051 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 58,484 Value ($000) $17,452 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 60,103 Value ($000) $16,805 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 60,549 Value ($000) $15,956 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 62,503 Value ($000) $14,422 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 61,661 Value ($000) $15,223 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 65,395 Value ($000) $16,171 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 65,643 Value ($000) $17,597 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 65,997 Value ($000) $15,913 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 63,033 Value ($000) $14,560 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 60,595 Value ($000) $13,581 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 57,374 Value ($000) $12,311 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 57,992 Value ($000) $12,729 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 58,357 Value ($000) $10,765 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 57,024 Value ($000) $9,429 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 55,987 Value ($000) $11,064 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 54,809 Value ($000) $11,768 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 54,889 Value ($000) $11,398 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 55,234 Value ($000) $10,489 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 57,317 Value ($000) $10,178 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 58,905 Value ($000) $9,854 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 58,007 Value ($000) $9,090 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 58,564 Value ($000) $9,158 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 60,218 Value ($000) $10,364 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 64,221 Value ($000) $10,062 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 70,113 Value ($000) $10,739 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 67,135 Value ($000) $8,702 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 68,671 Value ($000) $8,359 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 68,676 Value ($000) $7,922 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 70,109 Value ($000) $8,437 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 72,978 Value ($000) $9,172 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 72,938 Value ($000) $8,617 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 73,521 Value ($000) $7,244 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 71,085 Value ($000) $6,758 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 70,157 Value ($000) $6,836 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 73,200 Value ($000) $6,859 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 72,431 Value ($000) $6,867 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 68,681 Value ($000) $6,919 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 65,683 Value ($000) $6,439 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 64,723 Value ($000) $6,280 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 62,415 Value ($000) $6,005 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 60,656 Value ($000) $6,005 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,723	$5,417	$305.09	$290.30 - $321.79
Q3 2025	18,065	$5,490	$301.40	$286.90 - $317.52
Q2 2025	17,755	$5,328	$303.54	$280.19 - $316.26
Q1 2025	18,434	$5,758	$292.89	$270.23 - $320.72
Q4 2024	21,037	$6,098	$290.22	$275.34 - $308.80
Q3 2024	21,322	$6,493	$266.70	$235.19 - $298.17
Q2 2024	57,020	$14,531	$255.04	$239.07 - $270.15
Q1 2024	55,231	$15,572	$278.01	$265.95 - $288.51
Q4 2023	54,519	$16,165	$258.68	$233.05 - $283.22
Q3 2023	57,132	$15,051	$269.51	$248.24 - $282.39
Q2 2023	58,484	$17,452	$273.09	$262.44 - $282.15
Q1 2023	60,103	$16,805	$250.51	$242.11 - $263.34
Q4 2022	60,549	$15,956	$245.25	$214.97 - $261.32
Q3 2022	62,503	$14,422	$236.27	$213.92 - $247.25
Q2 2022	61,661	$15,223	$226.36	$209.53 - $238.22
Q1 2022	65,395	$16,171	$227.78	$199.74 - $247.43
Q4 2021	65,643	$17,597	$229.60	$214.30 - $246.13
Q3 2021	65,997	$15,913	$215.84	$204.35 - $225.88
Q2 2021	63,033	$14,560	$209.30	$200.41 - $214.63
Q1 2021	60,595	$13,581	$191.26	$181.19 - $204.54
Q4 2020	57,374	$12,311	$193.25	$183.72 - $205.66
Q3 2020	57,992	$12,729	$181.40	$161.01 - $201.06
Q2 2020	58,357	$10,765	$161.00	$135.75 - $178.74
Q1 2020	57,024	$9,429	$171.84	$108.80 - $190.08
Q4 2019	55,987	$11,064	$171.93	$162.20 - $184.62
Q3 2019	54,809	$11,768	$184.76	$177.38 - $190.99
Q2 2019	54,889	$11,398	$169.75	$159.68 - $178.93
Q1 2019	55,234	$10,489	$154.59	$147.38 - $162.95
Q4 2018	57,317	$10,178	$150.10	$136.68 - $161.23
Q3 2018	58,905	$9,854	$134.80	$128.54 - $141.76
Q2 2018	58,007	$9,090	$135.53	$129.30 - $144.01
Q1 2018	58,564	$9,158	$136.66	$122.48 - $148.12
Q4 2017	60,218	$10,364	$138.65	$128.37 - $145.70
Q3 2017	64,221	$10,062	$128.65	$124.32 - $133.25
Q2 2017	70,113	$10,739	$117.92	$104.72 - $127.34
Q1 2017	67,135	$8,702	$101.70	$95.50 - $105.98
Q4 2016	68,671	$8,359	$94.30	$88.47 - $100.20
Q3 2016	68,676	$7,922	$94.54	$90.67 - $102.32
Q2 2016	70,109	$8,437	$99.15	$92.36 - $104.23
Q1 2016	72,978	$9,172	$93.96	$88.35 - $100.28
Q4 2015	72,938	$8,617	$87.24	$75.55 - $94.25
Q3 2015	73,521	$7,244	$75.34	$67.46 - $78.55
Q2 2015	71,085	$6,758	$74.17	$72.20 - $77.26
Q1 2015	70,157	$6,836	$72.15	$67.27 - $77.27
Q4 2014	73,200	$6,859	$70.55	$66.40 - $73.88
Q3 2014	72,431	$6,867	$71.25	$68.00 - $75.48
Q2 2014	68,681	$6,919	$74.80	$71.30 - $76.67
Q1 2014	65,683	$6,439	$70.27	$67.55 - $73.19
Q4 2013	64,723	$6,280	$70.01	$67.66 - $72.12
Q3 2013	62,415	$6,005	$70.55	$67.75 - $73.37
Q2 2013	60,656	$6,005	$71.80	$68.58 - $74.15