MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

J.W. COLE ADVISORS, INC.'s Holding History (CIK: 0001404763)

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

Q4 2025

Shares 37,836 Value ($000) $9,057 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 40,072 Value ($000) $12,178 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 38,184 Value ($000) $11,156 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 28,943 Value ($000) $9,041 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 25,610 Value ($000) $7,424 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 25,450 Value ($000) $7,750 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 23,597 Value ($000) $6,013 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 20,063 Value ($000) $5,654 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 18,744 Value ($000) $5,558 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 16,541 Value ($000) $4,358 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 16,669 Value ($000) $4,974 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 17,543 Value ($000) $4,905 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 16,871 Value ($000) $4,446 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 17,216 Value ($000) $3,972 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 17,241 Value ($000) $4,256 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 16,950 Value ($000) $4,191 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 17,122 Value ($000) $4,590 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 17,188 Value ($000) $4,144 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 14,558 Value ($000) $3,363 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 15,085 Value ($000) $3,381 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 16,669 Value ($000) $3,577 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 28,248 Value ($000) $6,200 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 16,467 Value ($000) $3,038 Avg Close $161.00 Range $135.75 - $178.74

Q4 2019

Shares 12,519 Value ($000) $2,474 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	37,836	$9,057	$305.09	$290.30 - $321.79
Q3 2025	40,072	$12,178	$301.40	$286.90 - $317.52
Q2 2025	38,184	$11,156	$303.54	$280.19 - $316.26
Q1 2025	28,943	$9,041	$292.89	$270.23 - $320.72
Q4 2024	25,610	$7,424	$290.22	$275.34 - $308.80
Q3 2024	25,450	$7,750	$266.70	$235.19 - $298.17
Q2 2024	23,597	$6,013	$255.04	$239.07 - $270.15
Q1 2024	20,063	$5,654	$278.01	$265.95 - $288.51
Q4 2023	18,744	$5,558	$258.68	$233.05 - $283.22
Q3 2023	16,541	$4,358	$269.51	$248.24 - $282.39
Q2 2023	16,669	$4,974	$273.09	$262.44 - $282.15
Q1 2023	17,543	$4,905	$250.51	$242.11 - $263.34
Q4 2022	16,871	$4,446	$245.25	$214.97 - $261.32
Q3 2022	17,216	$3,972	$236.27	$213.92 - $247.25
Q2 2022	17,241	$4,256	$226.36	$209.53 - $238.22
Q1 2022	16,950	$4,191	$227.78	$199.74 - $247.43
Q4 2021	17,122	$4,590	$229.60	$214.30 - $246.13
Q3 2021	17,188	$4,144	$215.84	$204.35 - $225.88
Q2 2021	14,558	$3,363	$209.30	$200.41 - $214.63
Q1 2021	15,085	$3,381	$191.26	$181.19 - $204.54
Q4 2020	16,669	$3,577	$193.25	$183.72 - $205.66
Q3 2020	28,248	$6,200	$181.40	$161.01 - $201.06
Q2 2020	16,467	$3,038	$161.00	$135.75 - $178.74
Q4 2019	12,519	$2,474	$171.93	$162.20 - $184.62