MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Carnegie Capital Asset Management, LLC's Holding History (CIK: 0001511506)

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

Q4 2025

Shares 50,447 Value ($000) $15,418 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 47,932 Value ($000) $14,566 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 54,365 Value ($000) $15,884 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 53,640 Value ($000) $16,126 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 47,085 Value ($000) $13,650 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 32,637 Value ($000) $9,938 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 34,427 Value ($000) $8,773 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 37,459 Value ($000) $10,562 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 31,246 Value ($000) $9,265 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 25,319 Value ($000) $6,670 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 19,508 Value ($000) $5,822 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 20,412 Value ($000) $5,707 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 22,008 Value ($000) $5,800 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 21,176 Value ($000) $4,886 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 22,417 Value ($000) $5,534 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 22,840 Value ($000) $5,648 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 21,535 Value ($000) $5,773 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 19,744 Value ($000) $4,762 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 18,315 Value ($000) $4,230 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 17,604 Value ($000) $3,946 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 18,892 Value ($000) $4,054 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 16,548 Value ($000) $3,632 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 18,127 Value ($000) $3,344 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 18,419 Value ($000) $3,046 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 10,486 Value ($000) $2,072 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 10,305 Value ($000) $2,213 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 11,450 Value ($000) $2,378 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 10,641 Value ($000) $2,021 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 4,486 Value ($000) $797 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 1,309 Value ($000) $245 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 4,507 Value ($000) $719 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 4,426 Value ($000) $720 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 4,519 Value ($000) $756 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 2,228 Value ($000) $364 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,498 Value ($000) $235 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 2,485 Value ($000) $359 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 2,480 Value ($000) $299 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 2,270 Value ($000) $257 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 2,270 Value ($000) $273 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 3,400 Value ($000) $425 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 2,860 Value ($000) $349 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 3,510 Value ($000) $393 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 3,943 Value ($000) $375 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 4,130 Value ($000) $403 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 4,821 Value ($000) $454 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 54,326 Value ($000) $5,151 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 61,792 Value ($000) $6,225 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 60,468 Value ($000) $5,928 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 59,002 Value ($000) $5,725 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 55,235 Value ($000) $5,314 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 52,308 Value ($000) $5,178 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	50,447	$15,418	$305.09	$290.30 - $321.79
Q3 2025	47,932	$14,566	$301.40	$286.90 - $317.52
Q2 2025	54,365	$15,884	$303.54	$280.19 - $316.26
Q1 2025	53,640	$16,126	$292.89	$270.23 - $320.72
Q4 2024	47,085	$13,650	$290.22	$275.34 - $308.80
Q3 2024	32,637	$9,938	$266.70	$235.19 - $298.17
Q2 2024	34,427	$8,773	$255.04	$239.07 - $270.15
Q1 2024	37,459	$10,562	$278.01	$265.95 - $288.51
Q4 2023	31,246	$9,265	$258.68	$233.05 - $283.22
Q3 2023	25,319	$6,670	$269.51	$248.24 - $282.39
Q2 2023	19,508	$5,822	$273.09	$262.44 - $282.15
Q1 2023	20,412	$5,707	$250.51	$242.11 - $263.34
Q4 2022	22,008	$5,800	$245.25	$214.97 - $261.32
Q3 2022	21,176	$4,886	$236.27	$213.92 - $247.25
Q2 2022	22,417	$5,534	$226.36	$209.53 - $238.22
Q1 2022	22,840	$5,648	$227.78	$199.74 - $247.43
Q4 2021	21,535	$5,773	$229.60	$214.30 - $246.13
Q3 2021	19,744	$4,762	$215.84	$204.35 - $225.88
Q2 2021	18,315	$4,230	$209.30	$200.41 - $214.63
Q1 2021	17,604	$3,946	$191.26	$181.19 - $204.54
Q4 2020	18,892	$4,054	$193.25	$183.72 - $205.66
Q3 2020	16,548	$3,632	$181.40	$161.01 - $201.06
Q2 2020	18,127	$3,344	$161.00	$135.75 - $178.74
Q1 2020	18,419	$3,046	$171.84	$108.80 - $190.08
Q4 2019	10,486	$2,072	$171.93	$162.20 - $184.62
Q3 2019	10,305	$2,213	$184.76	$177.38 - $190.99
Q2 2019	11,450	$2,378	$169.75	$159.68 - $178.93
Q1 2019	10,641	$2,021	$154.59	$147.38 - $162.95
Q4 2018	4,486	$797	$150.10	$136.68 - $161.23
Q3 2018	1,309	$245	$134.80	$128.54 - $141.76
Q2 2018	4,507	$719	$135.53	$129.30 - $144.01
Q1 2018	4,426	$720	$136.66	$122.48 - $148.12
Q4 2017	4,519	$756	$138.65	$128.37 - $145.70
Q3 2017	2,228	$364	$128.65	$124.32 - $133.25
Q2 2017	1,498	$235	$117.92	$104.72 - $127.34
Q1 2017	2,485	$359	$101.70	$95.50 - $105.98
Q4 2016	2,480	$299	$94.30	$88.47 - $100.20
Q3 2016	2,270	$257	$94.54	$90.67 - $102.32
Q2 2016	2,270	$273	$99.15	$92.36 - $104.23
Q1 2016	3,400	$425	$93.96	$88.35 - $100.28
Q4 2015	2,860	$349	$87.24	$75.55 - $94.25
Q3 2015	3,510	$393	$75.34	$67.46 - $78.55
Q2 2015	3,943	$375	$74.17	$72.20 - $77.26
Q1 2015	4,130	$403	$72.15	$67.27 - $77.27
Q4 2014	4,821	$454	$70.55	$66.40 - $73.88
Q3 2014	54,326	$5,151	$71.25	$68.00 - $75.48
Q2 2014	61,792	$6,225	$74.80	$71.30 - $76.67
Q1 2014	60,468	$5,928	$70.27	$67.55 - $73.19
Q4 2013	59,002	$5,725	$70.01	$67.66 - $72.12
Q3 2013	55,235	$5,314	$70.55	$67.75 - $73.37
Q2 2013	52,308	$5,178	$71.80	$68.58 - $74.15