MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Paragon Capital Management LLC's Holding History (CIK: 0001388437)

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

Q4 2025

Shares 22,922 Value ($000) $7,006 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 24,847 Value ($000) $7,551 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 25,036 Value ($000) $7,315 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 25,478 Value ($000) $7,959 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 26,217 Value ($000) $7,600 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 27,277 Value ($000) $8,306 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 27,765 Value ($000) $7,076 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 28,064 Value ($000) $7,913 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 28,128 Value ($000) $8,340 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 28,344 Value ($000) $7,467 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 28,599 Value ($000) $8,534 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 28,903 Value ($000) $8,082 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 29,378 Value ($000) $7,742 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 29,373 Value ($000) $6,778 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 29,776 Value ($000) $7,351 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 30,141 Value ($000) $7,453 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 30,373 Value ($000) $8,142 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 31,446 Value ($000) $7,582 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 32,363 Value ($000) $7,476 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 32,786 Value ($000) $7,691 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 33,935 Value ($000) $7,282 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 34,563 Value ($000) $7,586 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 34,781 Value ($000) $6,416 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 34,608 Value ($000) $5,722 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 42,084 Value ($000) $8,316 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 43,904 Value ($000) $9,427 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 51,547 Value ($000) $10,704 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 51,525 Value ($000) $9,785 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 54,093 Value ($000) $9,605 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 59,681 Value ($000) $9,984,000 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 154,362 Value ($000) $15,222 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 73,418 Value ($000) $11,481 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 75,667 Value ($000) $13,023 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 83,606 Value ($000) $13,099 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 95,567 Value ($000) $14,637 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 100,148 Value ($000) $12,980 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 100,046 Value ($000) $12,177 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 93,336 Value ($000) $10,767 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 84,723 Value ($000) $10,195 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 85,364 Value ($000) $10,728 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 93,042 Value ($000) $10,991 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 97,538 Value ($000) $9,610 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 98,031 Value ($000) $9,319 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 96,148 Value ($000) $9,368 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 96,191 Value ($000) $9,013 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 90,893 Value ($000) $8,617 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 78,693 Value ($000) $7,927 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 78,009 Value ($000) $7,647 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 72,854 Value ($000) $7,069 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 69,609 Value ($000) $6,697 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 64,148 Value ($000) $6,350 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,922	$7,006	$305.09	$290.30 - $321.79
Q3 2025	24,847	$7,551	$301.40	$286.90 - $317.52
Q2 2025	25,036	$7,315	$303.54	$280.19 - $316.26
Q1 2025	25,478	$7,959	$292.89	$270.23 - $320.72
Q4 2024	26,217	$7,600	$290.22	$275.34 - $308.80
Q3 2024	27,277	$8,306	$266.70	$235.19 - $298.17
Q2 2024	27,765	$7,076	$255.04	$239.07 - $270.15
Q1 2024	28,064	$7,913	$278.01	$265.95 - $288.51
Q4 2023	28,128	$8,340	$258.68	$233.05 - $283.22
Q3 2023	28,344	$7,467	$269.51	$248.24 - $282.39
Q2 2023	28,599	$8,534	$273.09	$262.44 - $282.15
Q1 2023	28,903	$8,082	$250.51	$242.11 - $263.34
Q4 2022	29,378	$7,742	$245.25	$214.97 - $261.32
Q3 2022	29,373	$6,778	$236.27	$213.92 - $247.25
Q2 2022	29,776	$7,351	$226.36	$209.53 - $238.22
Q1 2022	30,141	$7,453	$227.78	$199.74 - $247.43
Q4 2021	30,373	$8,142	$229.60	$214.30 - $246.13
Q3 2021	31,446	$7,582	$215.84	$204.35 - $225.88
Q2 2021	32,363	$7,476	$209.30	$200.41 - $214.63
Q1 2021	32,786	$7,691	$191.26	$181.19 - $204.54
Q4 2020	33,935	$7,282	$193.25	$183.72 - $205.66
Q3 2020	34,563	$7,586	$181.40	$161.01 - $201.06
Q2 2020	34,781	$6,416	$161.00	$135.75 - $178.74
Q1 2020	34,608	$5,722	$171.84	$108.80 - $190.08
Q4 2019	42,084	$8,316	$171.93	$162.20 - $184.62
Q3 2019	43,904	$9,427	$184.76	$177.38 - $190.99
Q2 2019	51,547	$10,704	$169.75	$159.68 - $178.93
Q1 2019	51,525	$9,785	$154.59	$147.38 - $162.95
Q4 2018	54,093	$9,605	$150.10	$136.68 - $161.23
Q3 2018	59,681	$9,984,000	$134.80	$128.54 - $141.76
Q2 2018	154,362	$15,222	$135.53	$129.30 - $144.01
Q1 2018	73,418	$11,481	$136.66	$122.48 - $148.12
Q4 2017	75,667	$13,023	$138.65	$128.37 - $145.70
Q3 2017	83,606	$13,099	$128.65	$124.32 - $133.25
Q2 2017	95,567	$14,637	$117.92	$104.72 - $127.34
Q1 2017	100,148	$12,980	$101.70	$95.50 - $105.98
Q4 2016	100,046	$12,177	$94.30	$88.47 - $100.20
Q3 2016	93,336	$10,767	$94.54	$90.67 - $102.32
Q2 2016	84,723	$10,195	$99.15	$92.36 - $104.23
Q1 2016	85,364	$10,728	$93.96	$88.35 - $100.28
Q4 2015	93,042	$10,991	$87.24	$75.55 - $94.25
Q3 2015	97,538	$9,610	$75.34	$67.46 - $78.55
Q2 2015	98,031	$9,319	$74.17	$72.20 - $77.26
Q1 2015	96,148	$9,368	$72.15	$67.27 - $77.27
Q4 2014	96,191	$9,013	$70.55	$66.40 - $73.88
Q3 2014	90,893	$8,617	$71.25	$68.00 - $75.48
Q2 2014	78,693	$7,927	$74.80	$71.30 - $76.67
Q1 2014	78,009	$7,647	$70.27	$67.55 - $73.19
Q4 2013	72,854	$7,069	$70.01	$67.66 - $72.12
Q3 2013	69,609	$6,697	$70.55	$67.75 - $73.37
Q2 2013	64,148	$6,350	$71.80	$68.58 - $74.15