MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Savant Capital, LLC's Holding History (CIK: 0001482880)

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

Q4 2025

Shares 48,843 Value ($000) $14,928 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 49,897 Value ($000) $15,163 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 49,073 Value ($000) $14,338 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 46,738 Value ($000) $14,600 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 50,104 Value ($000) $14,524 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 54,864 Value ($000) $16,707 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 39,411 Value ($000) $10,044 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 39,628 Value ($000) $11,173 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 38,387 Value ($000) $11,382 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 37,926 Value ($000) $9,991 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 38,888 Value ($000) $11,604 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 34,010 Value ($000) $9,510 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 31,074 Value ($000) $7,338 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 25,543 Value ($000) $5,894 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 25,906 Value ($000) $6,396 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 25,252 Value ($000) $6,244 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 24,451 Value ($000) $6,555 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 24,725 Value ($000) $5,961 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 23,713 Value ($000) $5,477 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 23,805 Value ($000) $5,336 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 23,662 Value ($000) $5,077 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 23,983 Value ($000) $5,264 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 24,075 Value ($000) $4,441 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 23,110 Value ($000) $3,821 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 23,468 Value ($000) $4,637 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 22,821 Value ($000) $4,900 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 22,811 Value ($000) $4,737 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 22,816 Value ($000) $4,333 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 18,582 Value ($000) $3,300 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 18,884 Value ($000) $3,159 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 18,818 Value ($000) $2,949 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 17,294 Value ($000) $2,704 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 17,771 Value ($000) $3,059 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 16,508 Value ($000) $2,586 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 16,482 Value ($000) $2,524 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 16,812 Value ($000) $2,179 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 15,716 Value ($000) $1,913 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 15,716 Value ($000) $1,813 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 16,054 Value ($000) $1,932 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 15,460 Value ($000) $1,943 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 15,552 Value ($000) $1,837 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 11,411 Value ($000) $1,124 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 11,641 Value ($000) $1,107 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 9,294 Value ($000) $906 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 9,451 Value ($000) $886 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 8,681 Value ($000) $823 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 8,781 Value ($000) $885 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 7,381 Value ($000) $724 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 7,424 Value ($000) $720 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 7,558 Value ($000) $727 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 7,558 Value ($000) $748 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	48,843	$14,928	$305.09	$290.30 - $321.79
Q3 2025	49,897	$15,163	$301.40	$286.90 - $317.52
Q2 2025	49,073	$14,338	$303.54	$280.19 - $316.26
Q1 2025	46,738	$14,600	$292.89	$270.23 - $320.72
Q4 2024	50,104	$14,524	$290.22	$275.34 - $308.80
Q3 2024	54,864	$16,707	$266.70	$235.19 - $298.17
Q2 2024	39,411	$10,044	$255.04	$239.07 - $270.15
Q1 2024	39,628	$11,173	$278.01	$265.95 - $288.51
Q4 2023	38,387	$11,382	$258.68	$233.05 - $283.22
Q3 2023	37,926	$9,991	$269.51	$248.24 - $282.39
Q2 2023	38,888	$11,604	$273.09	$262.44 - $282.15
Q1 2023	34,010	$9,510	$250.51	$242.11 - $263.34
Q4 2022	31,074	$7,338	$245.25	$214.97 - $261.32
Q3 2022	25,543	$5,894	$236.27	$213.92 - $247.25
Q2 2022	25,906	$6,396	$226.36	$209.53 - $238.22
Q1 2022	25,252	$6,244	$227.78	$199.74 - $247.43
Q4 2021	24,451	$6,555	$229.60	$214.30 - $246.13
Q3 2021	24,725	$5,961	$215.84	$204.35 - $225.88
Q2 2021	23,713	$5,477	$209.30	$200.41 - $214.63
Q1 2021	23,805	$5,336	$191.26	$181.19 - $204.54
Q4 2020	23,662	$5,077	$193.25	$183.72 - $205.66
Q3 2020	23,983	$5,264	$181.40	$161.01 - $201.06
Q2 2020	24,075	$4,441	$161.00	$135.75 - $178.74
Q1 2020	23,110	$3,821	$171.84	$108.80 - $190.08
Q4 2019	23,468	$4,637	$171.93	$162.20 - $184.62
Q3 2019	22,821	$4,900	$184.76	$177.38 - $190.99
Q2 2019	22,811	$4,737	$169.75	$159.68 - $178.93
Q1 2019	22,816	$4,333	$154.59	$147.38 - $162.95
Q4 2018	18,582	$3,300	$150.10	$136.68 - $161.23
Q3 2018	18,884	$3,159	$134.80	$128.54 - $141.76
Q2 2018	18,818	$2,949	$135.53	$129.30 - $144.01
Q1 2018	17,294	$2,704	$136.66	$122.48 - $148.12
Q4 2017	17,771	$3,059	$138.65	$128.37 - $145.70
Q3 2017	16,508	$2,586	$128.65	$124.32 - $133.25
Q2 2017	16,482	$2,524	$117.92	$104.72 - $127.34
Q1 2017	16,812	$2,179	$101.70	$95.50 - $105.98
Q4 2016	15,716	$1,913	$94.30	$88.47 - $100.20
Q3 2016	15,716	$1,813	$94.54	$90.67 - $102.32
Q2 2016	16,054	$1,932	$99.15	$92.36 - $104.23
Q1 2016	15,460	$1,943	$93.96	$88.35 - $100.28
Q4 2015	15,552	$1,837	$87.24	$75.55 - $94.25
Q3 2015	11,411	$1,124	$75.34	$67.46 - $78.55
Q2 2015	11,641	$1,107	$74.17	$72.20 - $77.26
Q1 2015	9,294	$906	$72.15	$67.27 - $77.27
Q4 2014	9,451	$886	$70.55	$66.40 - $73.88
Q3 2014	8,681	$823	$71.25	$68.00 - $75.48
Q2 2014	8,781	$885	$74.80	$71.30 - $76.67
Q1 2014	7,381	$724	$70.27	$67.55 - $73.19
Q4 2013	7,424	$720	$70.01	$67.66 - $72.12
Q3 2013	7,558	$727	$70.55	$67.75 - $73.37
Q2 2013	7,558	$748	$71.80	$68.58 - $74.15