MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Douglass Winthrop Advisors, LLC's Holding History (CIK: 0001308527)

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

Q4 2025

Shares 26,021 Value ($000) $7,953 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 25,117 Value ($000) $7,633 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 16,857 Value ($000) $4,925 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 16,877 Value ($000) $5,272 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 16,402 Value ($000) $4,755 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 15,720 Value ($000) $4,787 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 15,273 Value ($000) $3,892 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 16,385 Value ($000) $4,620 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 16,499 Value ($000) $4,892 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 16,461 Value ($000) $4,336 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 15,577 Value ($000) $4,648 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 15,577 Value ($000) $4 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 16,277 Value ($000) $4 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 16,277 Value ($000) $3,756 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 16,312 Value ($000) $4,027 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 17,224 Value ($000) $4,259 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 17,380 Value ($000) $4,659 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 17,193 Value ($000) $4,145 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 14,893 Value ($000) $3,440 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 15,567 Value ($000) $3,489 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 15,944 Value ($000) $3,421 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 15,731 Value ($000) $3,453 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 15,832 Value ($000) $2,921 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 32,277 Value ($000) $5,337 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 39,059 Value ($000) $7,718 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 39,259 Value ($000) $8,429 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 38,687 Value ($000) $8,034 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 38,687 Value ($000) $7,347 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 39,392 Value ($000) $6,995 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 38,967 Value ($000) $6,519 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 46,704 Value ($000) $7,318 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 51,288 Value ($000) $8,020 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 46,943 Value ($000) $8,080 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 46,852 Value ($000) $7,341 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 53,478 Value ($000) $8,191 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 57,778 Value ($000) $7,489 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 56,012 Value ($000) $6,818 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 50,037 Value ($000) $5,772 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 49,237 Value ($000) $5,925 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 48,937 Value ($000) $6,150 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 49,947 Value ($000) $5,901 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 49,292 Value ($000) $4,857 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 51,617 Value ($000) $5,030 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 51,617 Value ($000) $5,030 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 52,761 Value ($000) $4,944 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 53,867 Value ($000) $5,107 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 53,692 Value ($000) $5,409 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 50,732 Value ($000) $4,973 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 42,607 Value ($000) $4,134 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 44,579 Value ($000) $4,289 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 48,320 Value ($000) $4,784 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,021	$7,953	$305.09	$290.30 - $321.79
Q3 2025	25,117	$7,633	$301.40	$286.90 - $317.52
Q2 2025	16,857	$4,925	$303.54	$280.19 - $316.26
Q1 2025	16,877	$5,272	$292.89	$270.23 - $320.72
Q4 2024	16,402	$4,755	$290.22	$275.34 - $308.80
Q3 2024	15,720	$4,787	$266.70	$235.19 - $298.17
Q2 2024	15,273	$3,892	$255.04	$239.07 - $270.15
Q1 2024	16,385	$4,620	$278.01	$265.95 - $288.51
Q4 2023	16,499	$4,892	$258.68	$233.05 - $283.22
Q3 2023	16,461	$4,336	$269.51	$248.24 - $282.39
Q2 2023	15,577	$4,648	$273.09	$262.44 - $282.15
Q1 2023	15,577	$4	$250.51	$242.11 - $263.34
Q4 2022	16,277	$4	$245.25	$214.97 - $261.32
Q3 2022	16,277	$3,756	$236.27	$213.92 - $247.25
Q2 2022	16,312	$4,027	$226.36	$209.53 - $238.22
Q1 2022	17,224	$4,259	$227.78	$199.74 - $247.43
Q4 2021	17,380	$4,659	$229.60	$214.30 - $246.13
Q3 2021	17,193	$4,145	$215.84	$204.35 - $225.88
Q2 2021	14,893	$3,440	$209.30	$200.41 - $214.63
Q1 2021	15,567	$3,489	$191.26	$181.19 - $204.54
Q4 2020	15,944	$3,421	$193.25	$183.72 - $205.66
Q3 2020	15,731	$3,453	$181.40	$161.01 - $201.06
Q2 2020	15,832	$2,921	$161.00	$135.75 - $178.74
Q1 2020	32,277	$5,337	$171.84	$108.80 - $190.08
Q4 2019	39,059	$7,718	$171.93	$162.20 - $184.62
Q3 2019	39,259	$8,429	$184.76	$177.38 - $190.99
Q2 2019	38,687	$8,034	$169.75	$159.68 - $178.93
Q1 2019	38,687	$7,347	$154.59	$147.38 - $162.95
Q4 2018	39,392	$6,995	$150.10	$136.68 - $161.23
Q3 2018	38,967	$6,519	$134.80	$128.54 - $141.76
Q2 2018	46,704	$7,318	$135.53	$129.30 - $144.01
Q1 2018	51,288	$8,020	$136.66	$122.48 - $148.12
Q4 2017	46,943	$8,080	$138.65	$128.37 - $145.70
Q3 2017	46,852	$7,341	$128.65	$124.32 - $133.25
Q2 2017	53,478	$8,191	$117.92	$104.72 - $127.34
Q1 2017	57,778	$7,489	$101.70	$95.50 - $105.98
Q4 2016	56,012	$6,818	$94.30	$88.47 - $100.20
Q3 2016	50,037	$5,772	$94.54	$90.67 - $102.32
Q2 2016	49,237	$5,925	$99.15	$92.36 - $104.23
Q1 2016	48,937	$6,150	$93.96	$88.35 - $100.28
Q4 2015	49,947	$5,901	$87.24	$75.55 - $94.25
Q3 2015	49,292	$4,857	$75.34	$67.46 - $78.55
Q2 2015	51,617	$5,030	$74.17	$72.20 - $77.26
Q1 2015	51,617	$5,030	$72.15	$67.27 - $77.27
Q4 2014	52,761	$4,944	$70.55	$66.40 - $73.88
Q3 2014	53,867	$5,107	$71.25	$68.00 - $75.48
Q2 2014	53,692	$5,409	$74.80	$71.30 - $76.67
Q1 2014	50,732	$4,973	$70.27	$67.55 - $73.19
Q4 2013	42,607	$4,134	$70.01	$67.66 - $72.12
Q3 2013	44,579	$4,289	$70.55	$67.75 - $73.37
Q2 2013	48,320	$4,784	$71.80	$68.58 - $74.15