MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Hayek Kallen Investment Management's Holding History (CIK: 0001430681)

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

Q3 2025

Shares 11,578 Value ($000) $4 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 11,820 Value ($000) $3 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 12,207 Value ($000) $4 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 12,344 Value ($000) $4 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 12,560 Value ($000) $4 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 12,455 Value ($000) $3 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 12,380 Value ($000) $3 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 12,213 Value ($000) $4 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 12,289 Value ($000) $3 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 11,781 Value ($000) $4 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 12,083 Value ($000) $3 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 12,346 Value ($000) $3 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 12,974 Value ($000) $2,994 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 13,041 Value ($000) $3,220 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 13,343 Value ($000) $3,299 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 13,590 Value ($000) $3,643 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 13,792 Value ($000) $3,325 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 13,969 Value ($000) $3,227 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 13,927 Value ($000) $3,122 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 13,341 Value ($000) $2,863 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 13,301 Value ($000) $2,919 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 13,548 Value ($000) $2,499 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 13,855 Value ($000) $2,291 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 14,225 Value ($000) $2,811 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 14,347 Value ($000) $3,080 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 14,409 Value ($000) $2,992 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 14,618 Value ($000) $2,776 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 14,733 Value ($000) $2,616 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 14,855 Value ($000) $2,485 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 14,901 Value ($000) $2,335 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 15,347 Value ($000) $2,400 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 15,919 Value ($000) $2,739 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 16,416 Value ($000) $2,572 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 24,437 Value ($000) $3,743 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 25,523 Value ($000) $3,308 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 26,767 Value ($000) $3,258 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 27,312 Value ($000) $3,151 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 27,631 Value ($000) $3,325 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 28,539 Value ($000) $3,587 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 29,633 Value ($000) $3,501 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 30,903 Value ($000) $3,045 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 31,941 Value ($000) $3,037 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 32,074 Value ($000) $3,125 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 32,647 Value ($000) $3,059 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 32,970 Value ($000) $3,126 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 33,148 Value ($000) $3,339 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 33,097 Value ($000) $3,245 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 33,049 Value ($000) $3,207 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 32,935 Value ($000) $3,169 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 32,857 Value ($000) $3,253 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	11,578	$4	$301.40	$286.90 - $317.52
Q2 2025	11,820	$3	$303.54	$280.19 - $316.26
Q1 2025	12,207	$4	$292.89	$270.23 - $320.72
Q4 2024	12,344	$4	$290.22	$275.34 - $308.80
Q3 2024	12,560	$4	$266.70	$235.19 - $298.17
Q2 2024	12,455	$3	$255.04	$239.07 - $270.15
Q1 2024	12,380	$3	$278.01	$265.95 - $288.51
Q4 2023	12,213	$4	$258.68	$233.05 - $283.22
Q3 2023	12,289	$3	$269.51	$248.24 - $282.39
Q2 2023	11,781	$4	$273.09	$262.44 - $282.15
Q1 2023	12,083	$3	$250.51	$242.11 - $263.34
Q4 2022	12,346	$3	$245.25	$214.97 - $261.32
Q3 2022	12,974	$2,994	$236.27	$213.92 - $247.25
Q2 2022	13,041	$3,220	$226.36	$209.53 - $238.22
Q1 2022	13,343	$3,299	$227.78	$199.74 - $247.43
Q4 2021	13,590	$3,643	$229.60	$214.30 - $246.13
Q3 2021	13,792	$3,325	$215.84	$204.35 - $225.88
Q2 2021	13,969	$3,227	$209.30	$200.41 - $214.63
Q1 2021	13,927	$3,122	$191.26	$181.19 - $204.54
Q4 2020	13,341	$2,863	$193.25	$183.72 - $205.66
Q3 2020	13,301	$2,919	$181.40	$161.01 - $201.06
Q2 2020	13,548	$2,499	$161.00	$135.75 - $178.74
Q1 2020	13,855	$2,291	$171.84	$108.80 - $190.08
Q4 2019	14,225	$2,811	$171.93	$162.20 - $184.62
Q3 2019	14,347	$3,080	$184.76	$177.38 - $190.99
Q2 2019	14,409	$2,992	$169.75	$159.68 - $178.93
Q1 2019	14,618	$2,776	$154.59	$147.38 - $162.95
Q4 2018	14,733	$2,616	$150.10	$136.68 - $161.23
Q3 2018	14,855	$2,485	$134.80	$128.54 - $141.76
Q2 2018	14,901	$2,335	$135.53	$129.30 - $144.01
Q1 2018	15,347	$2,400	$136.66	$122.48 - $148.12
Q4 2017	15,919	$2,739	$138.65	$128.37 - $145.70
Q3 2017	16,416	$2,572	$128.65	$124.32 - $133.25
Q2 2017	24,437	$3,743	$117.92	$104.72 - $127.34
Q1 2017	25,523	$3,308	$101.70	$95.50 - $105.98
Q4 2016	26,767	$3,258	$94.30	$88.47 - $100.20
Q3 2016	27,312	$3,151	$94.54	$90.67 - $102.32
Q2 2016	27,631	$3,325	$99.15	$92.36 - $104.23
Q1 2016	28,539	$3,587	$93.96	$88.35 - $100.28
Q4 2015	29,633	$3,501	$87.24	$75.55 - $94.25
Q3 2015	30,903	$3,045	$75.34	$67.46 - $78.55
Q2 2015	31,941	$3,037	$74.17	$72.20 - $77.26
Q1 2015	32,074	$3,125	$72.15	$67.27 - $77.27
Q4 2014	32,647	$3,059	$70.55	$66.40 - $73.88
Q3 2014	32,970	$3,126	$71.25	$68.00 - $75.48
Q2 2014	33,148	$3,339	$74.80	$71.30 - $76.67
Q1 2014	33,097	$3,245	$70.27	$67.55 - $73.19
Q4 2013	33,049	$3,207	$70.01	$67.66 - $72.12
Q3 2013	32,935	$3,169	$70.55	$67.75 - $73.37
Q2 2013	32,857	$3,253	$71.80	$68.58 - $74.15