MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Atlas Brown,Inc.'s Holding History (CIK: 0001388168)

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

Q4 2025

Shares 4,587 Value ($000) $1,402 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 6,507 Value ($000) $1,977 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 6,444 Value ($000) $1,883 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 6,494 Value ($000) $2,029 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 6,486 Value ($000) $1,880 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 6,485 Value ($000) $1,975 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 5,817 Value ($000) $1,482 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 6,345 Value ($000) $1,789 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 5,836 Value ($000) $1,731 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 5,835 Value ($000) $1,537 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,835 Value ($000) $1,741 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 5,830 Value ($000) $1,630 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 5,645 Value ($000) $1,488 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 7,323 Value ($000) $1,690 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 7,123 Value ($000) $1,759 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 7,123 Value ($000) $1,761 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 7,130 Value ($000) $1,911 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 7,330 Value ($000) $1,767 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 7,147 Value ($000) $1,651 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 7,104 Value ($000) $1,592 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 7,003 Value ($000) $1,503 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 6,703 Value ($000) $1,471 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 6,703 Value ($000) $1,237 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 6,692 Value ($000) $1,107 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 6,690 Value ($000) $1,322 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 6,752 Value ($000) $1,450 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 6,762 Value ($000) $1,404 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 6,532 Value ($000) $1,240 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 7,013 Value ($000) $1,245 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 11,300 Value ($000) $1,890 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 11,300 Value ($000) $1,815 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 11,300 Value ($000) $1,767 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 10,465 Value ($000) $1,843 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 10,465 Value ($000) $1,640 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 10,135 Value ($000) $1,552 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 8,735 Value ($000) $1,132 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 8,735 Value ($000) $1,008 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 8,735 Value ($000) $1,008 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 8,885 Value ($000) $1,069 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 8,950 Value ($000) $1,125 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 8,825 Value ($000) $1,066 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 9,425 Value ($000) $929 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 9,425 Value ($000) $937 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 9,438 Value ($000) $920 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 9,438 Value ($000) $884 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 11,403 Value ($000) $1,081 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 11,603 Value ($000) $1,169 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 9,835 Value ($000) $964 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 11,513 Value ($000) $1,117 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 11,763 Value ($000) $1,132 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 22,389 Value ($000) $2,217 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,587	$1,402	$305.09	$290.30 - $321.79
Q3 2025	6,507	$1,977	$301.40	$286.90 - $317.52
Q2 2025	6,444	$1,883	$303.54	$280.19 - $316.26
Q1 2025	6,494	$2,029	$292.89	$270.23 - $320.72
Q4 2024	6,486	$1,880	$290.22	$275.34 - $308.80
Q3 2024	6,485	$1,975	$266.70	$235.19 - $298.17
Q2 2024	5,817	$1,482	$255.04	$239.07 - $270.15
Q1 2024	6,345	$1,789	$278.01	$265.95 - $288.51
Q4 2023	5,836	$1,731	$258.68	$233.05 - $283.22
Q3 2023	5,835	$1,537	$269.51	$248.24 - $282.39
Q2 2023	5,835	$1,741	$273.09	$262.44 - $282.15
Q1 2023	5,830	$1,630	$250.51	$242.11 - $263.34
Q4 2022	5,645	$1,488	$245.25	$214.97 - $261.32
Q3 2022	7,323	$1,690	$236.27	$213.92 - $247.25
Q2 2022	7,123	$1,759	$226.36	$209.53 - $238.22
Q1 2022	7,123	$1,761	$227.78	$199.74 - $247.43
Q4 2021	7,130	$1,911	$229.60	$214.30 - $246.13
Q3 2021	7,330	$1,767	$215.84	$204.35 - $225.88
Q2 2021	7,147	$1,651	$209.30	$200.41 - $214.63
Q1 2021	7,104	$1,592	$191.26	$181.19 - $204.54
Q4 2020	7,003	$1,503	$193.25	$183.72 - $205.66
Q3 2020	6,703	$1,471	$181.40	$161.01 - $201.06
Q2 2020	6,703	$1,237	$161.00	$135.75 - $178.74
Q1 2020	6,692	$1,107	$171.84	$108.80 - $190.08
Q4 2019	6,690	$1,322	$171.93	$162.20 - $184.62
Q3 2019	6,752	$1,450	$184.76	$177.38 - $190.99
Q2 2019	6,762	$1,404	$169.75	$159.68 - $178.93
Q1 2019	6,532	$1,240	$154.59	$147.38 - $162.95
Q4 2018	7,013	$1,245	$150.10	$136.68 - $161.23
Q3 2018	11,300	$1,890	$134.80	$128.54 - $141.76
Q2 2018	11,300	$1,815	$135.53	$129.30 - $144.01
Q1 2018	11,300	$1,767	$136.66	$122.48 - $148.12
Q4 2017	10,465	$1,843	$138.65	$128.37 - $145.70
Q3 2017	10,465	$1,640	$128.65	$124.32 - $133.25
Q2 2017	10,135	$1,552	$117.92	$104.72 - $127.34
Q1 2017	8,735	$1,132	$101.70	$95.50 - $105.98
Q4 2016	8,735	$1,008	$94.30	$88.47 - $100.20
Q3 2016	8,735	$1,008	$94.54	$90.67 - $102.32
Q2 2016	8,885	$1,069	$99.15	$92.36 - $104.23
Q1 2016	8,950	$1,125	$93.96	$88.35 - $100.28
Q4 2015	8,825	$1,066	$87.24	$75.55 - $94.25
Q3 2015	9,425	$929	$75.34	$67.46 - $78.55
Q2 2015	9,425	$937	$74.17	$72.20 - $77.26
Q1 2015	9,438	$920	$72.15	$67.27 - $77.27
Q4 2014	9,438	$884	$70.55	$66.40 - $73.88
Q3 2014	11,403	$1,081	$71.25	$68.00 - $75.48
Q2 2014	11,603	$1,169	$74.80	$71.30 - $76.67
Q1 2014	9,835	$964	$70.27	$67.55 - $73.19
Q4 2013	11,513	$1,117	$70.01	$67.66 - $72.12
Q3 2013	11,763	$1,132	$70.55	$67.75 - $73.37
Q2 2013	22,389	$2,217	$71.80	$68.58 - $74.15