MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

YHB Investment Advisors, Inc.'s Holding History (CIK: 0001469219)

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

Q4 2025

Shares 26,930 Value ($000) $8,231 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 27,137 Value ($000) $8,247 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 28,006 Value ($000) $8,182 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 28,092 Value ($000) $8,775 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 29,047 Value ($000) $8,421 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 34,451 Value ($000) $10,491 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 34,794 Value ($000) $8,867 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 34,983 Value ($000) $9,863 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 34,914 Value ($000) $10,352 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 37,654 Value ($000) $9,920 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 37,475 Value ($000) $11,183 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 37,893 Value ($000) $10,595 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 38,298 Value ($000) $10,093 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 38,194 Value ($000) $8,813 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 38,045 Value ($000) $9,393 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 38,627 Value ($000) $9,552 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 38,905 Value ($000) $10,429 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 38,887 Value ($000) $9,376 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 38,588 Value ($000) $8,913 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 38,617 Value ($000) $9,001 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 38,723 Value ($000) $8,309 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 38,673 Value ($000) $8,488 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 44,107 Value ($000) $8,136 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 43,348 Value ($000) $7,168 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 43,141 Value ($000) $8,525 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 42,847 Value ($000) $9,200 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 42,434 Value ($000) $8,812 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 44,418 Value ($000) $8,435 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 44,736 Value ($000) $7,944 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 41,720 Value ($000) $6,979 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 41,600 Value ($000) $6,518 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 41,906 Value ($000) $6,553 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 40,987 Value ($000) $7,055 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 41,098 Value ($000) $6,439 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 43,933 Value ($000) $6,729 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 41,494 Value ($000) $5,806 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 41,268 Value ($000) $5,023 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 40,795 Value ($000) $4,706 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 40,227 Value ($000) $4,841 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 40,496 Value ($000) $5,090 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 41,129 Value ($000) $4,859 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 41,097 Value ($000) $4,049 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 41,368 Value ($000) $3,933 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 41,265 Value ($000) $4,021 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 49,427 Value ($000) $4,631 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 52,452 Value ($000) $4,973 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 50,021 Value ($000) $5,039 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 48,754 Value ($000) $4,779 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 45,656 Value ($000) $4,430 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 45,872 Value ($000) $4,413 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 46,284 Value ($000) $4,582 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,930	$8,231	$305.09	$290.30 - $321.79
Q3 2025	27,137	$8,247	$301.40	$286.90 - $317.52
Q2 2025	28,006	$8,182	$303.54	$280.19 - $316.26
Q1 2025	28,092	$8,775	$292.89	$270.23 - $320.72
Q4 2024	29,047	$8,421	$290.22	$275.34 - $308.80
Q3 2024	34,451	$10,491	$266.70	$235.19 - $298.17
Q2 2024	34,794	$8,867	$255.04	$239.07 - $270.15
Q1 2024	34,983	$9,863	$278.01	$265.95 - $288.51
Q4 2023	34,914	$10,352	$258.68	$233.05 - $283.22
Q3 2023	37,654	$9,920	$269.51	$248.24 - $282.39
Q2 2023	37,475	$11,183	$273.09	$262.44 - $282.15
Q1 2023	37,893	$10,595	$250.51	$242.11 - $263.34
Q4 2022	38,298	$10,093	$245.25	$214.97 - $261.32
Q3 2022	38,194	$8,813	$236.27	$213.92 - $247.25
Q2 2022	38,045	$9,393	$226.36	$209.53 - $238.22
Q1 2022	38,627	$9,552	$227.78	$199.74 - $247.43
Q4 2021	38,905	$10,429	$229.60	$214.30 - $246.13
Q3 2021	38,887	$9,376	$215.84	$204.35 - $225.88
Q2 2021	38,588	$8,913	$209.30	$200.41 - $214.63
Q1 2021	38,617	$9,001	$191.26	$181.19 - $204.54
Q4 2020	38,723	$8,309	$193.25	$183.72 - $205.66
Q3 2020	38,673	$8,488	$181.40	$161.01 - $201.06
Q2 2020	44,107	$8,136	$161.00	$135.75 - $178.74
Q1 2020	43,348	$7,168	$171.84	$108.80 - $190.08
Q4 2019	43,141	$8,525	$171.93	$162.20 - $184.62
Q3 2019	42,847	$9,200	$184.76	$177.38 - $190.99
Q2 2019	42,434	$8,812	$169.75	$159.68 - $178.93
Q1 2019	44,418	$8,435	$154.59	$147.38 - $162.95
Q4 2018	44,736	$7,944	$150.10	$136.68 - $161.23
Q3 2018	41,720	$6,979	$134.80	$128.54 - $141.76
Q2 2018	41,600	$6,518	$135.53	$129.30 - $144.01
Q1 2018	41,906	$6,553	$136.66	$122.48 - $148.12
Q4 2017	40,987	$7,055	$138.65	$128.37 - $145.70
Q3 2017	41,098	$6,439	$128.65	$124.32 - $133.25
Q2 2017	43,933	$6,729	$117.92	$104.72 - $127.34
Q1 2017	41,494	$5,806	$101.70	$95.50 - $105.98
Q4 2016	41,268	$5,023	$94.30	$88.47 - $100.20
Q3 2016	40,795	$4,706	$94.54	$90.67 - $102.32
Q2 2016	40,227	$4,841	$99.15	$92.36 - $104.23
Q1 2016	40,496	$5,090	$93.96	$88.35 - $100.28
Q4 2015	41,129	$4,859	$87.24	$75.55 - $94.25
Q3 2015	41,097	$4,049	$75.34	$67.46 - $78.55
Q2 2015	41,368	$3,933	$74.17	$72.20 - $77.26
Q1 2015	41,265	$4,021	$72.15	$67.27 - $77.27
Q4 2014	49,427	$4,631	$70.55	$66.40 - $73.88
Q3 2014	52,452	$4,973	$71.25	$68.00 - $75.48
Q2 2014	50,021	$5,039	$74.80	$71.30 - $76.67
Q1 2014	48,754	$4,779	$70.27	$67.55 - $73.19
Q4 2013	45,656	$4,430	$70.01	$67.66 - $72.12
Q3 2013	45,872	$4,413	$70.55	$67.75 - $73.37
Q2 2013	46,284	$4,582	$71.80	$68.58 - $74.15