MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Cambridge Investment Research Advisors, Inc.'s Holding History (CIK: 0001419186)

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

Q4 2025

Shares 200,679 Value ($000) $61 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 197,971 Value ($000) $60 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 191,810 Value ($000) $56 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 192,380 Value ($000) $60 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 182,192 Value ($000) $53 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 187,407 Value ($000) $57 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 188,851 Value ($000) $48 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 206,187 Value ($000) $58 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 200,059 Value ($000) $59 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 181,015 Value ($000) $48 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 176,283 Value ($000) $53 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 170,178 Value ($000) $48 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 168,990 Value ($000) $45 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 174,044 Value ($000) $40,159 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 172,602 Value ($000) $42,612 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 171,714 Value ($000) $42,461 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 171,093 Value ($000) $45,865 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 166,476 Value ($000) $40,139 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 162,642 Value ($000) $37,569 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 155,506 Value ($000) $34,855 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 145,093 Value ($000) $31,134 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 139,935 Value ($000) $30,714 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 140,773 Value ($000) $25,968 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 130,890 Value ($000) $21,643 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 138,138 Value ($000) $27,297 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 127,345 Value ($000) $27,342 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 120,294 Value ($000) $24,980 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 115,930 Value ($000) $22,015 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 115,999 Value ($000) $20,598 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 109,430 Value ($000) $18,306 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 102,834 Value ($000) $16,113 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 100,800 Value ($000) $15,763 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 94,133 Value ($000) $16,202 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 92,715 Value ($000) $14,527 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 87,138 Value ($000) $13,346 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 97,648 Value ($000) $12,656 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 98,008 Value ($000) $11,929 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 94,062 Value ($000) $10,851 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 93,907 Value ($000) $11,301 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 94,709 Value ($000) $11,903 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 92,670 Value ($000) $10,948 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 91,969 Value ($000) $9,062 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 93,358 Value ($000) $8,876 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 97,704 Value ($000) $9,520 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 99,133 Value ($000) $9,289 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 96,654 Value ($000) $9,164 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 99,812 Value ($000) $10,055 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 97,597 Value ($000) $9,567 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 93,351 Value ($000) $9,058 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 91,654 Value ($000) $8,818 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 91,924 Value ($000) $9,100 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	200,679	$61	$305.09	$290.30 - $321.79
Q3 2025	197,971	$60	$301.40	$286.90 - $317.52
Q2 2025	191,810	$56	$303.54	$280.19 - $316.26
Q1 2025	192,380	$60	$292.89	$270.23 - $320.72
Q4 2024	182,192	$53	$290.22	$275.34 - $308.80
Q3 2024	187,407	$57	$266.70	$235.19 - $298.17
Q2 2024	188,851	$48	$255.04	$239.07 - $270.15
Q1 2024	206,187	$58	$278.01	$265.95 - $288.51
Q4 2023	200,059	$59	$258.68	$233.05 - $283.22
Q3 2023	181,015	$48	$269.51	$248.24 - $282.39
Q2 2023	176,283	$53	$273.09	$262.44 - $282.15
Q1 2023	170,178	$48	$250.51	$242.11 - $263.34
Q4 2022	168,990	$45	$245.25	$214.97 - $261.32
Q3 2022	174,044	$40,159	$236.27	$213.92 - $247.25
Q2 2022	172,602	$42,612	$226.36	$209.53 - $238.22
Q1 2022	171,714	$42,461	$227.78	$199.74 - $247.43
Q4 2021	171,093	$45,865	$229.60	$214.30 - $246.13
Q3 2021	166,476	$40,139	$215.84	$204.35 - $225.88
Q2 2021	162,642	$37,569	$209.30	$200.41 - $214.63
Q1 2021	155,506	$34,855	$191.26	$181.19 - $204.54
Q4 2020	145,093	$31,134	$193.25	$183.72 - $205.66
Q3 2020	139,935	$30,714	$181.40	$161.01 - $201.06
Q2 2020	140,773	$25,968	$161.00	$135.75 - $178.74
Q1 2020	130,890	$21,643	$171.84	$108.80 - $190.08
Q4 2019	138,138	$27,297	$171.93	$162.20 - $184.62
Q3 2019	127,345	$27,342	$184.76	$177.38 - $190.99
Q2 2019	120,294	$24,980	$169.75	$159.68 - $178.93
Q1 2019	115,930	$22,015	$154.59	$147.38 - $162.95
Q4 2018	115,999	$20,598	$150.10	$136.68 - $161.23
Q3 2018	109,430	$18,306	$134.80	$128.54 - $141.76
Q2 2018	102,834	$16,113	$135.53	$129.30 - $144.01
Q1 2018	100,800	$15,763	$136.66	$122.48 - $148.12
Q4 2017	94,133	$16,202	$138.65	$128.37 - $145.70
Q3 2017	92,715	$14,527	$128.65	$124.32 - $133.25
Q2 2017	87,138	$13,346	$117.92	$104.72 - $127.34
Q1 2017	97,648	$12,656	$101.70	$95.50 - $105.98
Q4 2016	98,008	$11,929	$94.30	$88.47 - $100.20
Q3 2016	94,062	$10,851	$94.54	$90.67 - $102.32
Q2 2016	93,907	$11,301	$99.15	$92.36 - $104.23
Q1 2016	94,709	$11,903	$93.96	$88.35 - $100.28
Q4 2015	92,670	$10,948	$87.24	$75.55 - $94.25
Q3 2015	91,969	$9,062	$75.34	$67.46 - $78.55
Q2 2015	93,358	$8,876	$74.17	$72.20 - $77.26
Q1 2015	97,704	$9,520	$72.15	$67.27 - $77.27
Q4 2014	99,133	$9,289	$70.55	$66.40 - $73.88
Q3 2014	96,654	$9,164	$71.25	$68.00 - $75.48
Q2 2014	99,812	$10,055	$74.80	$71.30 - $76.67
Q1 2014	97,597	$9,567	$70.27	$67.55 - $73.19
Q4 2013	93,351	$9,058	$70.01	$67.66 - $72.12
Q3 2013	91,654	$8,818	$70.55	$67.75 - $73.37
Q2 2013	91,924	$9,100	$71.80	$68.58 - $74.15