MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Crestwood Advisors Group LLC's Holding History (CIK: 0001426853)

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

Q4 2025

Shares 32,282 Value ($000) $9,866 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 32,549 Value ($000) $9,891 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 32,506 Value ($000) $9,497 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 32,850 Value ($000) $10,261 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 26,487 Value ($000) $7,678 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 26,891 Value ($000) $8,189 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 27,421 Value ($000) $6,988 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 29,187 Value ($000) $8,229 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 33,550 Value ($000) $9,948 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 27,318 Value ($000) $7,197 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 26,579 Value ($000) $7,932 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 26,957 Value ($000) $7,537 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 25,653 Value ($000) $6,760 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 27,739 Value ($000) $6,400 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 27,068 Value ($000) $6,683 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 27,013 Value ($000) $6,680 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 27,307 Value ($000) $7,320 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 27,608 Value ($000) $6,657 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 27,706 Value ($000) $6,400 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 28,348 Value ($000) $6,354 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 27,333 Value ($000) $5,865 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 28,056 Value ($000) $6,158 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 27,982 Value ($000) $5,162 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 27,604 Value ($000) $4,564 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 27,653 Value ($000) $5,465 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 28,121 Value ($000) $6,038 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 27,988 Value ($000) $5,812 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 5,840 Value ($000) $1,109 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 6,226 Value ($000) $1,106 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 6,268 Value ($000) $1,049 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 6,268 Value ($000) $991 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 6,187 Value ($000) $968 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 7,779 Value ($000) $1,339 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 6,189 Value ($000) $970 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 6,244 Value ($000) $973 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 6,350 Value ($000) $897 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 6,182 Value ($000) $752 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 6,257 Value ($000) $722 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 6,407 Value ($000) $771 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 6,407 Value ($000) $805 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 7,405 Value ($000) $875 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 8,071 Value ($000) $795 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 7,825 Value ($000) $744 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 8,784 Value ($000) $856 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 11,204 Value ($000) $1,050 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 12,226 Value ($000) $1,159 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 25,029 Value ($000) $2,521 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 25,887 Value ($000) $2,538 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 15,540 Value ($000) $1,508 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 15,191 Value ($000) $1,462 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 15,424 Value ($000) $1,527 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	32,282	$9,866	$305.09	$290.30 - $321.79
Q3 2025	32,549	$9,891	$301.40	$286.90 - $317.52
Q2 2025	32,506	$9,497	$303.54	$280.19 - $316.26
Q1 2025	32,850	$10,261	$292.89	$270.23 - $320.72
Q4 2024	26,487	$7,678	$290.22	$275.34 - $308.80
Q3 2024	26,891	$8,189	$266.70	$235.19 - $298.17
Q2 2024	27,421	$6,988	$255.04	$239.07 - $270.15
Q1 2024	29,187	$8,229	$278.01	$265.95 - $288.51
Q4 2023	33,550	$9,948	$258.68	$233.05 - $283.22
Q3 2023	27,318	$7,197	$269.51	$248.24 - $282.39
Q2 2023	26,579	$7,932	$273.09	$262.44 - $282.15
Q1 2023	26,957	$7,537	$250.51	$242.11 - $263.34
Q4 2022	25,653	$6,760	$245.25	$214.97 - $261.32
Q3 2022	27,739	$6,400	$236.27	$213.92 - $247.25
Q2 2022	27,068	$6,683	$226.36	$209.53 - $238.22
Q1 2022	27,013	$6,680	$227.78	$199.74 - $247.43
Q4 2021	27,307	$7,320	$229.60	$214.30 - $246.13
Q3 2021	27,608	$6,657	$215.84	$204.35 - $225.88
Q2 2021	27,706	$6,400	$209.30	$200.41 - $214.63
Q1 2021	28,348	$6,354	$191.26	$181.19 - $204.54
Q4 2020	27,333	$5,865	$193.25	$183.72 - $205.66
Q3 2020	28,056	$6,158	$181.40	$161.01 - $201.06
Q2 2020	27,982	$5,162	$161.00	$135.75 - $178.74
Q1 2020	27,604	$4,564	$171.84	$108.80 - $190.08
Q4 2019	27,653	$5,465	$171.93	$162.20 - $184.62
Q3 2019	28,121	$6,038	$184.76	$177.38 - $190.99
Q2 2019	27,988	$5,812	$169.75	$159.68 - $178.93
Q1 2019	5,840	$1,109	$154.59	$147.38 - $162.95
Q4 2018	6,226	$1,106	$150.10	$136.68 - $161.23
Q3 2018	6,268	$1,049	$134.80	$128.54 - $141.76
Q2 2018	6,268	$991	$135.53	$129.30 - $144.01
Q1 2018	6,187	$968	$136.66	$122.48 - $148.12
Q4 2017	7,779	$1,339	$138.65	$128.37 - $145.70
Q3 2017	6,189	$970	$128.65	$124.32 - $133.25
Q2 2017	6,244	$973	$117.92	$104.72 - $127.34
Q1 2017	6,350	$897	$101.70	$95.50 - $105.98
Q4 2016	6,182	$752	$94.30	$88.47 - $100.20
Q3 2016	6,257	$722	$94.54	$90.67 - $102.32
Q2 2016	6,407	$771	$99.15	$92.36 - $104.23
Q1 2016	6,407	$805	$93.96	$88.35 - $100.28
Q4 2015	7,405	$875	$87.24	$75.55 - $94.25
Q3 2015	8,071	$795	$75.34	$67.46 - $78.55
Q2 2015	7,825	$744	$74.17	$72.20 - $77.26
Q1 2015	8,784	$856	$72.15	$67.27 - $77.27
Q4 2014	11,204	$1,050	$70.55	$66.40 - $73.88
Q3 2014	12,226	$1,159	$71.25	$68.00 - $75.48
Q2 2014	25,029	$2,521	$74.80	$71.30 - $76.67
Q1 2014	25,887	$2,538	$70.27	$67.55 - $73.19
Q4 2013	15,540	$1,508	$70.01	$67.66 - $72.12
Q3 2013	15,191	$1,462	$70.55	$67.75 - $73.37
Q2 2013	15,424	$1,527	$71.80	$68.58 - $74.15