MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Linscomb & Williams, Inc.'s Holding History (CIK: 0001313294)

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

Q4 2025

Shares 40,013 Value ($000) $12,229 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 40,485 Value ($000) $12,303 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 40,266 Value ($000) $11,765 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 39,974 Value ($000) $12,487 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 40,084 Value ($000) $11,620 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 39,540 Value ($000) $12,040 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 40,954 Value ($000) $10,437 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 40,407 Value ($000) $11,393 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 41,221 Value ($000) $12,222 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 41,580 Value ($000) $10,954 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 44,748 Value ($000) $13,353 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 47,422 Value ($000) $13,260 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 47,464 Value ($000) $12,508 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 47,118 Value ($000) $10,872 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 46,916 Value ($000) $11,583 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 45,716 Value ($000) $11,305 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 45,098 Value ($000) $12,089 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 44,510 Value ($000) $10,732 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 44,806 Value ($000) $10,350 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 43,420 Value ($000) $9,732 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 42,443 Value ($000) $9,107 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 41,994 Value ($000) $9,217 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 41,877 Value ($000) $7,725 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 37,653 Value ($000) $6,226 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 36,376 Value ($000) $7,188 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 35,608 Value ($000) $7,645 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 35,079 Value ($000) $7,284 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 34,966 Value ($000) $6,640 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 35,610 Value ($000) $6,323 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 35,189 Value ($000) $5,887 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 35,742 Value ($000) $5,600 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 37,147 Value ($000) $5,809 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 37,492 Value ($000) $6,453 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 36,702 Value ($000) $5,751 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 36,247 Value ($000) $5,552 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 37,014 Value ($000) $4,797 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 34,761 Value ($000) $4,231 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 34,025 Value ($000) $3,925 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 31,580 Value ($000) $3,800 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 34,566 Value ($000) $4,344 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 34,653 Value ($000) $4,094 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 32,885 Value ($000) $3,240 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 35,687 Value ($000) $3,393 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 35,375 Value ($000) $3,447 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 33,991 Value ($000) $3,185 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 32,825 Value ($000) $3,112 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 33,573 Value ($000) $3,382 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 32,113 Value ($000) $3,148 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 28,992 Value ($000) $2,813 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 28,220 Value ($000) $2,715 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 22,703 Value ($000) $2,248 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	40,013	$12,229	$305.09	$290.30 - $321.79
Q3 2025	40,485	$12,303	$301.40	$286.90 - $317.52
Q2 2025	40,266	$11,765	$303.54	$280.19 - $316.26
Q1 2025	39,974	$12,487	$292.89	$270.23 - $320.72
Q4 2024	40,084	$11,620	$290.22	$275.34 - $308.80
Q3 2024	39,540	$12,040	$266.70	$235.19 - $298.17
Q2 2024	40,954	$10,437	$255.04	$239.07 - $270.15
Q1 2024	40,407	$11,393	$278.01	$265.95 - $288.51
Q4 2023	41,221	$12,222	$258.68	$233.05 - $283.22
Q3 2023	41,580	$10,954	$269.51	$248.24 - $282.39
Q2 2023	44,748	$13,353	$273.09	$262.44 - $282.15
Q1 2023	47,422	$13,260	$250.51	$242.11 - $263.34
Q4 2022	47,464	$12,508	$245.25	$214.97 - $261.32
Q3 2022	47,118	$10,872	$236.27	$213.92 - $247.25
Q2 2022	46,916	$11,583	$226.36	$209.53 - $238.22
Q1 2022	45,716	$11,305	$227.78	$199.74 - $247.43
Q4 2021	45,098	$12,089	$229.60	$214.30 - $246.13
Q3 2021	44,510	$10,732	$215.84	$204.35 - $225.88
Q2 2021	44,806	$10,350	$209.30	$200.41 - $214.63
Q1 2021	43,420	$9,732	$191.26	$181.19 - $204.54
Q4 2020	42,443	$9,107	$193.25	$183.72 - $205.66
Q3 2020	41,994	$9,217	$181.40	$161.01 - $201.06
Q2 2020	41,877	$7,725	$161.00	$135.75 - $178.74
Q1 2020	37,653	$6,226	$171.84	$108.80 - $190.08
Q4 2019	36,376	$7,188	$171.93	$162.20 - $184.62
Q3 2019	35,608	$7,645	$184.76	$177.38 - $190.99
Q2 2019	35,079	$7,284	$169.75	$159.68 - $178.93
Q1 2019	34,966	$6,640	$154.59	$147.38 - $162.95
Q4 2018	35,610	$6,323	$150.10	$136.68 - $161.23
Q3 2018	35,189	$5,887	$134.80	$128.54 - $141.76
Q2 2018	35,742	$5,600	$135.53	$129.30 - $144.01
Q1 2018	37,147	$5,809	$136.66	$122.48 - $148.12
Q4 2017	37,492	$6,453	$138.65	$128.37 - $145.70
Q3 2017	36,702	$5,751	$128.65	$124.32 - $133.25
Q2 2017	36,247	$5,552	$117.92	$104.72 - $127.34
Q1 2017	37,014	$4,797	$101.70	$95.50 - $105.98
Q4 2016	34,761	$4,231	$94.30	$88.47 - $100.20
Q3 2016	34,025	$3,925	$94.54	$90.67 - $102.32
Q2 2016	31,580	$3,800	$99.15	$92.36 - $104.23
Q1 2016	34,566	$4,344	$93.96	$88.35 - $100.28
Q4 2015	34,653	$4,094	$87.24	$75.55 - $94.25
Q3 2015	32,885	$3,240	$75.34	$67.46 - $78.55
Q2 2015	35,687	$3,393	$74.17	$72.20 - $77.26
Q1 2015	35,375	$3,447	$72.15	$67.27 - $77.27
Q4 2014	33,991	$3,185	$70.55	$66.40 - $73.88
Q3 2014	32,825	$3,112	$71.25	$68.00 - $75.48
Q2 2014	33,573	$3,382	$74.80	$71.30 - $76.67
Q1 2014	32,113	$3,148	$70.27	$67.55 - $73.19
Q4 2013	28,992	$2,813	$70.01	$67.66 - $72.12
Q3 2013	28,220	$2,715	$70.55	$67.75 - $73.37
Q2 2013	22,703	$2,248	$71.80	$68.58 - $74.15