MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

OBERMEYER WOOD INVESTMENT COUNSEL, LLLP's Holding History (CIK: 0001349654)

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

Q4 2025
Shares 5,133 Value ($000) $1,569 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 5,245 Value ($000) $1,594 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 7,303 Value ($000) $2,134 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 7,352 Value ($000) $2,297 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 6,586 Value ($000) $1,909 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 7,000 Value ($000) $2,131 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 8,573 Value ($000) $2,185 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 112,624 Value ($000) $31,754 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 161,548 Value ($000) $47,901 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 165,225 Value ($000) $43,527 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 168,134 Value ($000) $50,173 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 174,015 Value ($000) $48,853 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 177,953 Value ($000) $46,896 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 182,930 Value ($000) $42,209 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 188,216 Value ($000) $46,467 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 188,699 Value ($000) $46,662 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 189,763 Value ($000) $50,870 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 183,353 Value ($000) $44,208 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 181,292 Value ($000) $41,877 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 177,970 Value ($000) $39,890 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 172,555 Value ($000) $37,027 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 171,228 Value ($000) $37,583 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 164,889 Value ($000) $30,417 Avg Close $161.00 Range $135.75 - $178.74
Q1 2020
Shares 117,944 Value ($000) $19,502 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 124,348 Value ($000) $24,573 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 127,498 Value ($000) $27,375 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 158,556 Value ($000) $32,926 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 161,721 Value ($000) $30,711 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 169,553 Value ($000) $30,108 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 240,138 Value ($000) $40,173 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 252,377 Value ($000) $39,545 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 266,666 Value ($000) $41,701 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 300,048 Value ($000) $51,644 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 303,722 Value ($000) $47,587 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 331,176 Value ($000) $50,723 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 346,413 Value ($000) $44,899 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 406,033 Value ($000) $49,422 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 427,347 Value ($000) $49,299 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 441,223 Value ($000) $53,097 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 453,548 Value ($000) $57,002 Avg Close $93.96 Range $88.35 - $100.28
Q4 2015
Shares 447,128 Value ($000) $52,824 Avg Close $87.24 Range $75.55 - $94.25
Q3 2015
Shares 446,234 Value ($000) $43,967 Avg Close $75.34 Range $67.46 - $78.55
Q2 2013
Shares 230 Value ($000) $23 Avg Close $71.80 Range $68.58 - $74.15