MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

HBK Sorce Advisory LLC's Holding History (CIK: 0001379995)

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

Q4 2025

Shares 15,438 Value ($000) $5,051 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 15,586 Value ($000) $4,758 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 15,605 Value ($000) $4,559 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 13,849 Value ($000) $4,326 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 13,701 Value ($000) $3,972 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 13,397 Value ($000) $4,080 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 13,749 Value ($000) $3,504 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 14,141 Value ($000) $3,987 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 14,100 Value ($000) $4,181 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 14,389 Value ($000) $3,791 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 14,464 Value ($000) $4,316 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 14,423 Value ($000) $4,033 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 26,248 Value ($000) $7 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 12,264 Value ($000) $2,830 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 8,162 Value ($000) $2,015 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 12,354 Value ($000) $3,056 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 14,431 Value ($000) $3,869 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 14,343 Value ($000) $3,459 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 14,421 Value ($000) $3,333 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 12,415 Value ($000) $2,784 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 12,204 Value ($000) $2,620 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 12,221 Value ($000) $2,684 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 13,133 Value ($000) $2,424 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 12,060 Value ($000) $1,995 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 12,048 Value ($000) $2,382 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 12,134 Value ($000) $2,606 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 11,928 Value ($000) $2,477 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 10,526 Value ($000) $1,999 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 10,315 Value ($000) $1,831 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 11,293 Value ($000) $1,889 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 11,318 Value ($000) $1,773 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 11,159 Value ($000) $1,745 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 11,364 Value ($000) $1,956 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 10,771 Value ($000) $1,687 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 11,428 Value ($000) $1,750 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 11,706 Value ($000) $1,517 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 13,229 Value ($000) $1,610 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 10,600 Value ($000) $1,223 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 9,407 Value ($000) $1,132 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 8,952 Value ($000) $1,125 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 7,529 Value ($000) $889 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 7,449 Value ($000) $734 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 7,389 Value ($000) $702 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 7,577 Value ($000) $738 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 7,791 Value ($000) $730 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 8,378 Value ($000) $794 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 8,671 Value ($000) $873 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 10,116 Value ($000) $992 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 9,509 Value ($000) $923 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 8,555 Value ($000) $823 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 8,553 Value ($000) $847 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,438	$5,051	$305.09	$290.30 - $321.79
Q3 2025	15,586	$4,758	$301.40	$286.90 - $317.52
Q2 2025	15,605	$4,559	$303.54	$280.19 - $316.26
Q1 2025	13,849	$4,326	$292.89	$270.23 - $320.72
Q4 2024	13,701	$3,972	$290.22	$275.34 - $308.80
Q3 2024	13,397	$4,080	$266.70	$235.19 - $298.17
Q2 2024	13,749	$3,504	$255.04	$239.07 - $270.15
Q1 2024	14,141	$3,987	$278.01	$265.95 - $288.51
Q4 2023	14,100	$4,181	$258.68	$233.05 - $283.22
Q3 2023	14,389	$3,791	$269.51	$248.24 - $282.39
Q2 2023	14,464	$4,316	$273.09	$262.44 - $282.15
Q1 2023	14,423	$4,033	$250.51	$242.11 - $263.34
Q4 2022	26,248	$7	$245.25	$214.97 - $261.32
Q3 2022	12,264	$2,830	$236.27	$213.92 - $247.25
Q2 2022	8,162	$2,015	$226.36	$209.53 - $238.22
Q1 2022	12,354	$3,056	$227.78	$199.74 - $247.43
Q4 2021	14,431	$3,869	$229.60	$214.30 - $246.13
Q3 2021	14,343	$3,459	$215.84	$204.35 - $225.88
Q2 2021	14,421	$3,333	$209.30	$200.41 - $214.63
Q1 2021	12,415	$2,784	$191.26	$181.19 - $204.54
Q4 2020	12,204	$2,620	$193.25	$183.72 - $205.66
Q3 2020	12,221	$2,684	$181.40	$161.01 - $201.06
Q2 2020	13,133	$2,424	$161.00	$135.75 - $178.74
Q1 2020	12,060	$1,995	$171.84	$108.80 - $190.08
Q4 2019	12,048	$2,382	$171.93	$162.20 - $184.62
Q3 2019	12,134	$2,606	$184.76	$177.38 - $190.99
Q2 2019	11,928	$2,477	$169.75	$159.68 - $178.93
Q1 2019	10,526	$1,999	$154.59	$147.38 - $162.95
Q4 2018	10,315	$1,831	$150.10	$136.68 - $161.23
Q3 2018	11,293	$1,889	$134.80	$128.54 - $141.76
Q2 2018	11,318	$1,773	$135.53	$129.30 - $144.01
Q1 2018	11,159	$1,745	$136.66	$122.48 - $148.12
Q4 2017	11,364	$1,956	$138.65	$128.37 - $145.70
Q3 2017	10,771	$1,687	$128.65	$124.32 - $133.25
Q2 2017	11,428	$1,750	$117.92	$104.72 - $127.34
Q1 2017	11,706	$1,517	$101.70	$95.50 - $105.98
Q4 2016	13,229	$1,610	$94.30	$88.47 - $100.20
Q3 2016	10,600	$1,223	$94.54	$90.67 - $102.32
Q2 2016	9,407	$1,132	$99.15	$92.36 - $104.23
Q1 2016	8,952	$1,125	$93.96	$88.35 - $100.28
Q4 2015	7,529	$889	$87.24	$75.55 - $94.25
Q3 2015	7,449	$734	$75.34	$67.46 - $78.55
Q2 2015	7,389	$702	$74.17	$72.20 - $77.26
Q1 2015	7,577	$738	$72.15	$67.27 - $77.27
Q4 2014	7,791	$730	$70.55	$66.40 - $73.88
Q3 2014	8,378	$794	$71.25	$68.00 - $75.48
Q2 2014	8,671	$873	$74.80	$71.30 - $76.67
Q1 2014	10,116	$992	$70.27	$67.55 - $73.19
Q4 2013	9,509	$923	$70.01	$67.66 - $72.12
Q3 2013	8,555	$823	$70.55	$67.75 - $73.37
Q2 2013	8,553	$847	$71.80	$68.58 - $74.15