MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Aldebaran Financial Inc.'s Holding History (CIK: 0001353110)

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

Q4 2025

Shares 2,466 Value ($000) $760 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 2,476 Value ($000) $752 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 2,185 Value ($000) $639 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 2,183 Value ($000) $682 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 2,205 Value ($000) $639 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 2,522 Value ($000) $768 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 2,520 Value ($000) $642 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 2,517 Value ($000) $710 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 2,514 Value ($000) $746 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 2,537 Value ($000) $668 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 2,562 Value ($000) $764 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 2,767 Value ($000) $774 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 3,218 Value ($000) $848 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 3,436 Value ($000) $797 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 3,534 Value ($000) $882 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 4,581 Value ($000) $1,133 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 4,589 Value ($000) $1,230 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 4,731 Value ($000) $1,141 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 4,728 Value ($000) $1,094 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 4,725 Value ($000) $1,059 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,721 Value ($000) $1,013 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 4,718 Value ($000) $1,036 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 4,790 Value ($000) $884 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 4,786 Value ($000) $791 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 5,131 Value ($000) $1,014 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 8,971 Value ($000) $1,875 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 8,328 Value ($000) $1,729 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 7,325 Value ($000) $1,391 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 7,272 Value ($000) $1,291 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 7,468 Value ($000) $1,249 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 7,515 Value ($000) $1,177 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 7,696 Value ($000) $1,204 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 8,144 Value ($000) $1,402 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 8,141 Value ($000) $1,276 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 8,059 Value ($000) $1,234 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 8,055 Value ($000) $1,044 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 8,102 Value ($000) $986 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 8,098 Value ($000) $934 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 8,718 Value ($000) $1,057 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 9,911 Value ($000) $1,246 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 9,907 Value ($000) $1,165 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 10,003 Value ($000) $986 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 10,106 Value ($000) $961 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 10,100 Value ($000) $984 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 10,400 Value ($000) $974 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 10,739 Value ($000) $1,018 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 12,784 Value ($000) $1,288 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 12,685 Value ($000) $1,243 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 12,525 Value ($000) $1,215 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,466	$760	$305.09	$290.30 - $321.79
Q3 2025	2,476	$752	$301.40	$286.90 - $317.52
Q2 2025	2,185	$639	$303.54	$280.19 - $316.26
Q1 2025	2,183	$682	$292.89	$270.23 - $320.72
Q4 2024	2,205	$639	$290.22	$275.34 - $308.80
Q3 2024	2,522	$768	$266.70	$235.19 - $298.17
Q2 2024	2,520	$642	$255.04	$239.07 - $270.15
Q1 2024	2,517	$710	$278.01	$265.95 - $288.51
Q4 2023	2,514	$746	$258.68	$233.05 - $283.22
Q3 2023	2,537	$668	$269.51	$248.24 - $282.39
Q2 2023	2,562	$764	$273.09	$262.44 - $282.15
Q1 2023	2,767	$774	$250.51	$242.11 - $263.34
Q4 2022	3,218	$848	$245.25	$214.97 - $261.32
Q3 2022	3,436	$797	$236.27	$213.92 - $247.25
Q2 2022	3,534	$882	$226.36	$209.53 - $238.22
Q1 2022	4,581	$1,133	$227.78	$199.74 - $247.43
Q4 2021	4,589	$1,230	$229.60	$214.30 - $246.13
Q3 2021	4,731	$1,141	$215.84	$204.35 - $225.88
Q2 2021	4,728	$1,094	$209.30	$200.41 - $214.63
Q1 2021	4,725	$1,059	$191.26	$181.19 - $204.54
Q4 2020	4,721	$1,013	$193.25	$183.72 - $205.66
Q3 2020	4,718	$1,036	$181.40	$161.01 - $201.06
Q2 2020	4,790	$884	$161.00	$135.75 - $178.74
Q1 2020	4,786	$791	$171.84	$108.80 - $190.08
Q4 2019	5,131	$1,014	$171.93	$162.20 - $184.62
Q3 2019	8,971	$1,875	$184.76	$177.38 - $190.99
Q2 2019	8,328	$1,729	$169.75	$159.68 - $178.93
Q1 2019	7,325	$1,391	$154.59	$147.38 - $162.95
Q4 2018	7,272	$1,291	$150.10	$136.68 - $161.23
Q3 2018	7,468	$1,249	$134.80	$128.54 - $141.76
Q2 2018	7,515	$1,177	$135.53	$129.30 - $144.01
Q1 2018	7,696	$1,204	$136.66	$122.48 - $148.12
Q4 2017	8,144	$1,402	$138.65	$128.37 - $145.70
Q3 2017	8,141	$1,276	$128.65	$124.32 - $133.25
Q2 2017	8,059	$1,234	$117.92	$104.72 - $127.34
Q1 2017	8,055	$1,044	$101.70	$95.50 - $105.98
Q4 2016	8,102	$986	$94.30	$88.47 - $100.20
Q3 2016	8,098	$934	$94.54	$90.67 - $102.32
Q2 2016	8,718	$1,057	$99.15	$92.36 - $104.23
Q1 2016	9,911	$1,246	$93.96	$88.35 - $100.28
Q4 2015	9,907	$1,165	$87.24	$75.55 - $94.25
Q3 2015	10,003	$986	$75.34	$67.46 - $78.55
Q2 2015	10,106	$961	$74.17	$72.20 - $77.26
Q1 2015	10,100	$984	$72.15	$67.27 - $77.27
Q4 2014	10,400	$974	$70.55	$66.40 - $73.88
Q3 2014	10,739	$1,018	$71.25	$68.00 - $75.48
Q2 2014	12,784	$1,288	$74.80	$71.30 - $76.67
Q1 2014	12,685	$1,243	$70.27	$67.55 - $73.19
Q4 2013	12,525	$1,215	$70.01	$67.66 - $72.12