MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

DAVIS-REA LTD.'s Holding History (CIK: 0001482171)

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

Q4 2025

Shares 21,407 Value ($000) $6,543 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 21,458 Value ($000) $6,521 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 21,596 Value ($000) $6,310 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 22,131 Value ($000) $6,913 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 7,265 Value ($000) $2,106 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 7,382 Value ($000) $2,248 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 58,887 Value ($000) $15,007 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 29,211 Value ($000) $8,236 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 29,586 Value ($000) $8,773 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 20,229 Value ($000) $5,329 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 20,158 Value ($000) $6,015 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 20,283 Value ($000) $5,671 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 21,093 Value ($000) $6 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 21,180 Value ($000) $4,887 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 43,128 Value ($000) $10,648 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 60,318 Value ($000) $8,223 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 21,691 Value ($000) $5,815 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 21,644 Value ($000) $5,219 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 21,674 Value ($000) $5,006 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 21,387 Value ($000) $4,794 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 21,425 Value ($000) $4,597 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 20,731 Value ($000) $4,550 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 20,156 Value ($000) $3,718 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 20,116 Value ($000) $3,326 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 20,166 Value ($000) $3,985 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 19,274 Value ($000) $4,138 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 23,188 Value ($000) $4,815 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 22,993 Value ($000) $4,366 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 23,376 Value ($000) $4,151 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 23,606 Value ($000) $3,949 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 23,180 Value ($000) $3,632 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 23,067 Value ($000) $3,607 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 23,026 Value ($000) $3,963 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 22,267 Value ($000) $3,489 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 22,277 Value ($000) $3,412 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 22,197 Value ($000) $2,877 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 22,562 Value ($000) $2,746 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 30,862 Value ($000) $3,560 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 30,862 Value ($000) $3,714 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 30,812 Value ($000) $3,872 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 31,087 Value ($000) $3,673 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 29,802 Value ($000) $2,936 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 29,802 Value ($000) $2,833 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 31,075 Value ($000) $3,028 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 28,210 Value ($000) $2,643 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 28,210 Value ($000) $2,675 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 28,520 Value ($000) $2,873 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 28,720 Value ($000) $2,815 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 23,300 Value ($000) $2,261 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 3,650 Value ($000) $351 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 3,425 Value ($000) $339 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,407	$6,543	$305.09	$290.30 - $321.79
Q3 2025	21,458	$6,521	$301.40	$286.90 - $317.52
Q2 2025	21,596	$6,310	$303.54	$280.19 - $316.26
Q1 2025	22,131	$6,913	$292.89	$270.23 - $320.72
Q4 2024	7,265	$2,106	$290.22	$275.34 - $308.80
Q3 2024	7,382	$2,248	$266.70	$235.19 - $298.17
Q2 2024	58,887	$15,007	$255.04	$239.07 - $270.15
Q1 2024	29,211	$8,236	$278.01	$265.95 - $288.51
Q4 2023	29,586	$8,773	$258.68	$233.05 - $283.22
Q3 2023	20,229	$5,329	$269.51	$248.24 - $282.39
Q2 2023	20,158	$6,015	$273.09	$262.44 - $282.15
Q1 2023	20,283	$5,671	$250.51	$242.11 - $263.34
Q4 2022	21,093	$6	$245.25	$214.97 - $261.32
Q3 2022	21,180	$4,887	$236.27	$213.92 - $247.25
Q2 2022	43,128	$10,648	$226.36	$209.53 - $238.22
Q1 2022	60,318	$8,223	$227.78	$199.74 - $247.43
Q4 2021	21,691	$5,815	$229.60	$214.30 - $246.13
Q3 2021	21,644	$5,219	$215.84	$204.35 - $225.88
Q2 2021	21,674	$5,006	$209.30	$200.41 - $214.63
Q1 2021	21,387	$4,794	$191.26	$181.19 - $204.54
Q4 2020	21,425	$4,597	$193.25	$183.72 - $205.66
Q3 2020	20,731	$4,550	$181.40	$161.01 - $201.06
Q2 2020	20,156	$3,718	$161.00	$135.75 - $178.74
Q1 2020	20,116	$3,326	$171.84	$108.80 - $190.08
Q4 2019	20,166	$3,985	$171.93	$162.20 - $184.62
Q3 2019	19,274	$4,138	$184.76	$177.38 - $190.99
Q2 2019	23,188	$4,815	$169.75	$159.68 - $178.93
Q1 2019	22,993	$4,366	$154.59	$147.38 - $162.95
Q4 2018	23,376	$4,151	$150.10	$136.68 - $161.23
Q3 2018	23,606	$3,949	$134.80	$128.54 - $141.76
Q2 2018	23,180	$3,632	$135.53	$129.30 - $144.01
Q1 2018	23,067	$3,607	$136.66	$122.48 - $148.12
Q4 2017	23,026	$3,963	$138.65	$128.37 - $145.70
Q3 2017	22,267	$3,489	$128.65	$124.32 - $133.25
Q2 2017	22,277	$3,412	$117.92	$104.72 - $127.34
Q1 2017	22,197	$2,877	$101.70	$95.50 - $105.98
Q4 2016	22,562	$2,746	$94.30	$88.47 - $100.20
Q3 2016	30,862	$3,560	$94.54	$90.67 - $102.32
Q2 2016	30,862	$3,714	$99.15	$92.36 - $104.23
Q1 2016	30,812	$3,872	$93.96	$88.35 - $100.28
Q4 2015	31,087	$3,673	$87.24	$75.55 - $94.25
Q3 2015	29,802	$2,936	$75.34	$67.46 - $78.55
Q2 2015	29,802	$2,833	$74.17	$72.20 - $77.26
Q1 2015	31,075	$3,028	$72.15	$67.27 - $77.27
Q4 2014	28,210	$2,643	$70.55	$66.40 - $73.88
Q3 2014	28,210	$2,675	$71.25	$68.00 - $75.48
Q2 2014	28,520	$2,873	$74.80	$71.30 - $76.67
Q1 2014	28,720	$2,815	$70.27	$67.55 - $73.19
Q4 2013	23,300	$2,261	$70.01	$67.66 - $72.12
Q3 2013	3,650	$351	$70.55	$67.75 - $73.37
Q2 2013	3,425	$339	$71.80	$68.58 - $74.15