MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Capital Investment Counsel, Inc's Holding History (CIK: 0001418421)

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

Q4 2025

Shares 5,905 Value ($000) $1,805 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 6,009 Value ($000) $1,826 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 6,009 Value ($000) $1,756 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 5,924 Value ($000) $1,850 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 5,924 Value ($000) $1,717 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 5,824 Value ($000) $1,773 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 5,346 Value ($000) $1,362 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 5,346 Value ($000) $1,507 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 5,346 Value ($000) $1,585 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 5,366 Value ($000) $1,414 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,366 Value ($000) $1,601 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 5,334 Value ($000) $1,491 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 5,334 Value ($000) $1,406 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 4,810 Value ($000) $1,110 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 5,314 Value ($000) $1,312 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 5,314 Value ($000) $1,314 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 5,394 Value ($000) $1,446 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 3,444 Value ($000) $830 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 3,134 Value ($000) $724 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 2,984 Value ($000) $669 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 2,450 Value ($000) $526 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 3,234 Value ($000) $710 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 2,550 Value ($000) $470 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 3,234 Value ($000) $535 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 3,184 Value ($000) $629 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 3,259 Value ($000) $700 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 3,259 Value ($000) $677 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 3,384 Value ($000) $643 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 3,284 Value ($000) $583 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 3,415 Value ($000) $571 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 3,415 Value ($000) $535 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 3,737 Value ($000) $584 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 3,637 Value ($000) $626 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 3,837 Value ($000) $601 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 4,441 Value ($000) $680 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 4,541 Value ($000) $589 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 4,351 Value ($000) $530 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 4,471 Value ($000) $516 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 5,771 Value ($000) $695 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 6,171 Value ($000) $776 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 6,816 Value ($000) $805 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 7,046 Value ($000) $694 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 7,346 Value ($000) $698 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 8,576 Value ($000) $836 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 8,681 Value ($000) $813 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 10,601 Value ($000) $1,005 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 11,376 Value ($000) $1,146 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 14,246 Value ($000) $1,397 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 14,146 Value ($000) $1,373 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 14,446 Value ($000) $1,390 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 14,294 Value ($000) $1,415 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,905	$1,805	$305.09	$290.30 - $321.79
Q3 2025	6,009	$1,826	$301.40	$286.90 - $317.52
Q2 2025	6,009	$1,756	$303.54	$280.19 - $316.26
Q1 2025	5,924	$1,850	$292.89	$270.23 - $320.72
Q4 2024	5,924	$1,717	$290.22	$275.34 - $308.80
Q3 2024	5,824	$1,773	$266.70	$235.19 - $298.17
Q2 2024	5,346	$1,362	$255.04	$239.07 - $270.15
Q1 2024	5,346	$1,507	$278.01	$265.95 - $288.51
Q4 2023	5,346	$1,585	$258.68	$233.05 - $283.22
Q3 2023	5,366	$1,414	$269.51	$248.24 - $282.39
Q2 2023	5,366	$1,601	$273.09	$262.44 - $282.15
Q1 2023	5,334	$1,491	$250.51	$242.11 - $263.34
Q4 2022	5,334	$1,406	$245.25	$214.97 - $261.32
Q3 2022	4,810	$1,110	$236.27	$213.92 - $247.25
Q2 2022	5,314	$1,312	$226.36	$209.53 - $238.22
Q1 2022	5,314	$1,314	$227.78	$199.74 - $247.43
Q4 2021	5,394	$1,446	$229.60	$214.30 - $246.13
Q3 2021	3,444	$830	$215.84	$204.35 - $225.88
Q2 2021	3,134	$724	$209.30	$200.41 - $214.63
Q1 2021	2,984	$669	$191.26	$181.19 - $204.54
Q4 2020	2,450	$526	$193.25	$183.72 - $205.66
Q3 2020	3,234	$710	$181.40	$161.01 - $201.06
Q2 2020	2,550	$470	$161.00	$135.75 - $178.74
Q1 2020	3,234	$535	$171.84	$108.80 - $190.08
Q4 2019	3,184	$629	$171.93	$162.20 - $184.62
Q3 2019	3,259	$700	$184.76	$177.38 - $190.99
Q2 2019	3,259	$677	$169.75	$159.68 - $178.93
Q1 2019	3,384	$643	$154.59	$147.38 - $162.95
Q4 2018	3,284	$583	$150.10	$136.68 - $161.23
Q3 2018	3,415	$571	$134.80	$128.54 - $141.76
Q2 2018	3,415	$535	$135.53	$129.30 - $144.01
Q1 2018	3,737	$584	$136.66	$122.48 - $148.12
Q4 2017	3,637	$626	$138.65	$128.37 - $145.70
Q3 2017	3,837	$601	$128.65	$124.32 - $133.25
Q2 2017	4,441	$680	$117.92	$104.72 - $127.34
Q1 2017	4,541	$589	$101.70	$95.50 - $105.98
Q4 2016	4,351	$530	$94.30	$88.47 - $100.20
Q3 2016	4,471	$516	$94.54	$90.67 - $102.32
Q2 2016	5,771	$695	$99.15	$92.36 - $104.23
Q1 2016	6,171	$776	$93.96	$88.35 - $100.28
Q4 2015	6,816	$805	$87.24	$75.55 - $94.25
Q3 2015	7,046	$694	$75.34	$67.46 - $78.55
Q2 2015	7,346	$698	$74.17	$72.20 - $77.26
Q1 2015	8,576	$836	$72.15	$67.27 - $77.27
Q4 2014	8,681	$813	$70.55	$66.40 - $73.88
Q3 2014	10,601	$1,005	$71.25	$68.00 - $75.48
Q2 2014	11,376	$1,146	$74.80	$71.30 - $76.67
Q1 2014	14,246	$1,397	$70.27	$67.55 - $73.19
Q4 2013	14,146	$1,373	$70.01	$67.66 - $72.12
Q3 2013	14,446	$1,390	$70.55	$67.75 - $73.37
Q2 2013	14,294	$1,415	$71.80	$68.58 - $74.15