MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CAPTRUST FINANCIAL ADVISORS's Holding History (CIK: 0001512024)

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

Q4 2025

Shares 206,191 Value ($000) $63,018 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 184,670 Value ($000) $56,120 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 185,026 Value ($000) $54,059 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 189,349 Value ($000) $59,147 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 178,616 Value ($000) $51,779 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 174,519 Value ($000) $53,143 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 180,657 Value ($000) $46,039 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 170,761 Value ($000) $48,146 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 189,533 Value ($000) $56,198 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 188,839 Value ($000) $49,748 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 186,528 Value ($000) $55,662 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 173,775 Value ($000) $48,589 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 144,557 Value ($000) $38,095 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 142,276 Value ($000) $32,829 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 107,281 Value ($000) $26,486 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 94,889 Value ($000) $23,464 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 89,898 Value ($000) $24,099 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 86,531 Value ($000) $20,864 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 74,447 Value ($000) $17,197 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 71,968 Value ($000) $16,131 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 55,941 Value ($000) $12,004 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 52,097 Value ($000) $11,440 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 64,931 Value ($000) $11,990 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 55,710 Value ($000) $8,812 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 64,139 Value ($000) $12,878 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 44,172 Value ($000) $9,484 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 30,107 Value ($000) $6,252 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 31,227 Value ($000) $5,930 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 29,694 Value ($000) $5,273 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 30,181 Value ($000) $5,049 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 29,677 Value ($000) $4,650 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 17,828 Value ($000) $2,812 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 19,513 Value ($000) $3,359 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 313 Value ($000) $51 Avg Close $128.65 Range $124.32 - $133.25

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	206,191	$63,018	$305.09	$290.30 - $321.79
Q3 2025	184,670	$56,120	$301.40	$286.90 - $317.52
Q2 2025	185,026	$54,059	$303.54	$280.19 - $316.26
Q1 2025	189,349	$59,147	$292.89	$270.23 - $320.72
Q4 2024	178,616	$51,779	$290.22	$275.34 - $308.80
Q3 2024	174,519	$53,143	$266.70	$235.19 - $298.17
Q2 2024	180,657	$46,039	$255.04	$239.07 - $270.15
Q1 2024	170,761	$48,146	$278.01	$265.95 - $288.51
Q4 2023	189,533	$56,198	$258.68	$233.05 - $283.22
Q3 2023	188,839	$49,748	$269.51	$248.24 - $282.39
Q2 2023	186,528	$55,662	$273.09	$262.44 - $282.15
Q1 2023	173,775	$48,589	$250.51	$242.11 - $263.34
Q4 2022	144,557	$38,095	$245.25	$214.97 - $261.32
Q3 2022	142,276	$32,829	$236.27	$213.92 - $247.25
Q2 2022	107,281	$26,486	$226.36	$209.53 - $238.22
Q1 2022	94,889	$23,464	$227.78	$199.74 - $247.43
Q4 2021	89,898	$24,099	$229.60	$214.30 - $246.13
Q3 2021	86,531	$20,864	$215.84	$204.35 - $225.88
Q2 2021	74,447	$17,197	$209.30	$200.41 - $214.63
Q1 2021	71,968	$16,131	$191.26	$181.19 - $204.54
Q4 2020	55,941	$12,004	$193.25	$183.72 - $205.66
Q3 2020	52,097	$11,440	$181.40	$161.01 - $201.06
Q2 2020	64,931	$11,990	$161.00	$135.75 - $178.74
Q1 2020	55,710	$8,812	$171.84	$108.80 - $190.08
Q4 2019	64,139	$12,878	$171.93	$162.20 - $184.62
Q3 2019	44,172	$9,484	$184.76	$177.38 - $190.99
Q2 2019	30,107	$6,252	$169.75	$159.68 - $178.93
Q1 2019	31,227	$5,930	$154.59	$147.38 - $162.95
Q4 2018	29,694	$5,273	$150.10	$136.68 - $161.23
Q3 2018	30,181	$5,049	$134.80	$128.54 - $141.76
Q2 2018	29,677	$4,650	$135.53	$129.30 - $144.01
Q1 2018	17,828	$2,812	$136.66	$122.48 - $148.12
Q4 2017	19,513	$3,359	$138.65	$128.37 - $145.70
Q3 2017	313	$51	$128.65	$124.32 - $133.25