MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Aull & Monroe Investment Management Corp's Holding History (CIK: 0001387615)

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

Q4 2025

Shares 4,568 Value ($000) $1,396 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 4,453 Value ($000) $1,353 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 4,452 Value ($000) $1,301 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,488 Value ($000) $1,402 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 4,537 Value ($000) $1,315 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 4,637 Value ($000) $1,412 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 4,637 Value ($000) $1,182 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 4,686 Value ($000) $1,321 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,686 Value ($000) $1,389 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 4,686 Value ($000) $1,234 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 4,735 Value ($000) $1,413 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 4,755 Value ($000) $1,330 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 4,754 Value ($000) $1,253 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 4,753 Value ($000) $1,097 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 4,753 Value ($000) $1,173 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 4,752 Value ($000) $1,175 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 4,751 Value ($000) $1,274 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 4,866 Value ($000) $1,174 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 4,913 Value ($000) $1,135 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 4,913 Value ($000) $1,101 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,870 Value ($000) $1,045 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 4,869 Value ($000) $1,069 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 4,869 Value ($000) $898 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 4,993 Value ($000) $826 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 4,968 Value ($000) $982 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 4,968 Value ($000) $1,066 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 5,064 Value ($000) $1,052 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 5,048 Value ($000) $959 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 5,148 Value ($000) $914 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 5,147 Value ($000) $861 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 5,147 Value ($000) $806 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 5,247 Value ($000) $820 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 5,246 Value ($000) $903 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 5,246 Value ($000) $822 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 5,180 Value ($000) $793 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 5,179 Value ($000) $671 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 5,179 Value ($000) $631 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 5,229 Value ($000) $603 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 5,228 Value ($000) $629 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 5,278 Value ($000) $664 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 5,327 Value ($000) $629 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 5,327 Value ($000) $525 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 5,326 Value ($000) $531 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 5,426 Value ($000) $529 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 5,528 Value ($000) $518 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 4,727 Value ($000) $448 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 4,727 Value ($000) $476 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 4,776 Value ($000) $468 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 4,948 Value ($000) $480 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 4,747 Value ($000) $456,740 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 4,747 Value ($000) $470 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,568	$1,396	$305.09	$290.30 - $321.79
Q3 2025	4,453	$1,353	$301.40	$286.90 - $317.52
Q2 2025	4,452	$1,301	$303.54	$280.19 - $316.26
Q1 2025	4,488	$1,402	$292.89	$270.23 - $320.72
Q4 2024	4,537	$1,315	$290.22	$275.34 - $308.80
Q3 2024	4,637	$1,412	$266.70	$235.19 - $298.17
Q2 2024	4,637	$1,182	$255.04	$239.07 - $270.15
Q1 2024	4,686	$1,321	$278.01	$265.95 - $288.51
Q4 2023	4,686	$1,389	$258.68	$233.05 - $283.22
Q3 2023	4,686	$1,234	$269.51	$248.24 - $282.39
Q2 2023	4,735	$1,413	$273.09	$262.44 - $282.15
Q1 2023	4,755	$1,330	$250.51	$242.11 - $263.34
Q4 2022	4,754	$1,253	$245.25	$214.97 - $261.32
Q3 2022	4,753	$1,097	$236.27	$213.92 - $247.25
Q2 2022	4,753	$1,173	$226.36	$209.53 - $238.22
Q1 2022	4,752	$1,175	$227.78	$199.74 - $247.43
Q4 2021	4,751	$1,274	$229.60	$214.30 - $246.13
Q3 2021	4,866	$1,174	$215.84	$204.35 - $225.88
Q2 2021	4,913	$1,135	$209.30	$200.41 - $214.63
Q1 2021	4,913	$1,101	$191.26	$181.19 - $204.54
Q4 2020	4,870	$1,045	$193.25	$183.72 - $205.66
Q3 2020	4,869	$1,069	$181.40	$161.01 - $201.06
Q2 2020	4,869	$898	$161.00	$135.75 - $178.74
Q1 2020	4,993	$826	$171.84	$108.80 - $190.08
Q4 2019	4,968	$982	$171.93	$162.20 - $184.62
Q3 2019	4,968	$1,066	$184.76	$177.38 - $190.99
Q2 2019	5,064	$1,052	$169.75	$159.68 - $178.93
Q1 2019	5,048	$959	$154.59	$147.38 - $162.95
Q4 2018	5,148	$914	$150.10	$136.68 - $161.23
Q3 2018	5,147	$861	$134.80	$128.54 - $141.76
Q2 2018	5,147	$806	$135.53	$129.30 - $144.01
Q1 2018	5,247	$820	$136.66	$122.48 - $148.12
Q4 2017	5,246	$903	$138.65	$128.37 - $145.70
Q3 2017	5,246	$822	$128.65	$124.32 - $133.25
Q2 2017	5,180	$793	$117.92	$104.72 - $127.34
Q1 2017	5,179	$671	$101.70	$95.50 - $105.98
Q4 2016	5,179	$631	$94.30	$88.47 - $100.20
Q3 2016	5,229	$603	$94.54	$90.67 - $102.32
Q2 2016	5,228	$629	$99.15	$92.36 - $104.23
Q1 2016	5,278	$664	$93.96	$88.35 - $100.28
Q4 2015	5,327	$629	$87.24	$75.55 - $94.25
Q3 2015	5,327	$525	$75.34	$67.46 - $78.55
Q2 2015	5,326	$531	$74.17	$72.20 - $77.26
Q1 2015	5,426	$529	$72.15	$67.27 - $77.27
Q4 2014	5,528	$518	$70.55	$66.40 - $73.88
Q3 2014	4,727	$448	$71.25	$68.00 - $75.48
Q2 2014	4,727	$476	$74.80	$71.30 - $76.67
Q1 2014	4,776	$468	$70.27	$67.55 - $73.19
Q4 2013	4,948	$480	$70.01	$67.66 - $72.12
Q3 2013	4,747	$456,740	$70.55	$67.75 - $73.37
Q2 2013	4,747	$470	$71.80	$68.58 - $74.15