MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Richard C. Young & CO., LTD.'s Holding History (CIK: 0001387304)

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

Q4 2025

Shares 45,124 Value ($000) $13,791 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 44,102 Value ($000) $13,402 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 44,098 Value ($000) $12,884 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 43,936 Value ($000) $13,724 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 43,849 Value ($000) $12,711 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 43,385 Value ($000) $13,211 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 42,175 Value ($000) $10,748 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 41,534 Value ($000) $11,710 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 42,275 Value ($000) $12,535 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 41,616 Value ($000) $10,963 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 41,488 Value ($000) $12,380 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 41,367 Value ($000) $11,567 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 40,982 Value ($000) $10,800 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 40,791 Value ($000) $9,412 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 40,239 Value ($000) $9,934 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 39,260 Value ($000) $9,708 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 38,614 Value ($000) $10,351 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 38,411 Value ($000) $9,261 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 38,618 Value ($000) $8,920 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 37,277 Value ($000) $8,355 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 35,180 Value ($000) $7,549 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 33,641 Value ($000) $7,384 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 20,691 Value ($000) $3,817 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 18,872 Value ($000) $3,121 Avg Close $171.84 Range $108.80 - $190.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	45,124	$13,791	$305.09	$290.30 - $321.79
Q3 2025	44,102	$13,402	$301.40	$286.90 - $317.52
Q2 2025	44,098	$12,884	$303.54	$280.19 - $316.26
Q1 2025	43,936	$13,724	$292.89	$270.23 - $320.72
Q4 2024	43,849	$12,711	$290.22	$275.34 - $308.80
Q3 2024	43,385	$13,211	$266.70	$235.19 - $298.17
Q2 2024	42,175	$10,748	$255.04	$239.07 - $270.15
Q1 2024	41,534	$11,710	$278.01	$265.95 - $288.51
Q4 2023	42,275	$12,535	$258.68	$233.05 - $283.22
Q3 2023	41,616	$10,963	$269.51	$248.24 - $282.39
Q2 2023	41,488	$12,380	$273.09	$262.44 - $282.15
Q1 2023	41,367	$11,567	$250.51	$242.11 - $263.34
Q4 2022	40,982	$10,800	$245.25	$214.97 - $261.32
Q3 2022	40,791	$9,412	$236.27	$213.92 - $247.25
Q2 2022	40,239	$9,934	$226.36	$209.53 - $238.22
Q1 2022	39,260	$9,708	$227.78	$199.74 - $247.43
Q4 2021	38,614	$10,351	$229.60	$214.30 - $246.13
Q3 2021	38,411	$9,261	$215.84	$204.35 - $225.88
Q2 2021	38,618	$8,920	$209.30	$200.41 - $214.63
Q1 2021	37,277	$8,355	$191.26	$181.19 - $204.54
Q4 2020	35,180	$7,549	$193.25	$183.72 - $205.66
Q3 2020	33,641	$7,384	$181.40	$161.01 - $201.06
Q2 2020	20,691	$3,817	$161.00	$135.75 - $178.74
Q1 2020	18,872	$3,121	$171.84	$108.80 - $190.08