MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Tower Research Capital LLC (TRC)'s Holding History (CIK: 0001533421)

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

Q4 2025

Shares 38,182 Value ($000) $11,670 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 30,379 Value ($000) $9,232 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 18,138 Value ($000) $5,299 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 37,965 Value ($000) $11,655 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 46,885 Value ($000) $13,591 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 48,006 Value ($000) $14,618 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 32,270 Value ($000) $8,224 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 77,231 Value ($000) $21,775 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 119,909 Value ($000) $35,554 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 30,093 Value ($000) $7,928 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 25,896 Value ($000) $7,728 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 53,981 Value ($000) $15 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 23,679 Value ($000) $6 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 92,836 Value ($000) $21,421 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 83,238 Value ($000) $20,550 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 165,413 Value ($000) $40,904 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 72,765 Value ($000) $19,506 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 35,782 Value ($000) $8,627 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 72,467 Value ($000) $16,739 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 128,549 Value ($000) $28,813 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 19,001 Value ($000) $4,078 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 23,712 Value ($000) $5,204 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 22,973 Value ($000) $4,238 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 24,591 Value ($000) $4,067 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 487 Value ($000) $96 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 9,219 Value ($000) $1,980 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 6,399 Value ($000) $1,329 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 20,417 Value ($000) $3,877 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 219 Value ($000) $39 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 41,090 Value ($000) $6,874 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 49,448 Value ($000) $7,748 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 36,792 Value ($000) $5,754 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 9,183 Value ($000) $1,580 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 2,780 Value ($000) $436 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 12,307 Value ($000) $1,885 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 193 Value ($000) $25 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 29,751 Value ($000) $3,621 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 5,932 Value ($000) $684 Avg Close $94.54 Range $90.67 - $102.32

Q1 2016

Shares 31,356 Value ($000) $3,941 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 200 Value ($000) $24 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 200 Value ($000) $20 Avg Close $75.34 Range $67.46 - $78.55

Q1 2015

Shares 1,075 Value ($000) $105 Avg Close $72.15 Range $67.27 - $77.27

Q3 2014

Shares 19,675 Value ($000) $1,866 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 132 Value ($000) $13 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 8,994 Value ($000) $881 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 5,729 Value ($000) $555 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 3,041 Value ($000) $293 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 50 Value ($000) $5 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,182	$11,670	$305.09	$290.30 - $321.79
Q3 2025	30,379	$9,232	$301.40	$286.90 - $317.52
Q2 2025	18,138	$5,299	$303.54	$280.19 - $316.26
Q1 2025	37,965	$11,655	$292.89	$270.23 - $320.72
Q4 2024	46,885	$13,591	$290.22	$275.34 - $308.80
Q3 2024	48,006	$14,618	$266.70	$235.19 - $298.17
Q2 2024	32,270	$8,224	$255.04	$239.07 - $270.15
Q1 2024	77,231	$21,775	$278.01	$265.95 - $288.51
Q4 2023	119,909	$35,554	$258.68	$233.05 - $283.22
Q3 2023	30,093	$7,928	$269.51	$248.24 - $282.39
Q2 2023	25,896	$7,728	$273.09	$262.44 - $282.15
Q1 2023	53,981	$15	$250.51	$242.11 - $263.34
Q4 2022	23,679	$6	$245.25	$214.97 - $261.32
Q3 2022	92,836	$21,421	$236.27	$213.92 - $247.25
Q2 2022	83,238	$20,550	$226.36	$209.53 - $238.22
Q1 2022	165,413	$40,904	$227.78	$199.74 - $247.43
Q4 2021	72,765	$19,506	$229.60	$214.30 - $246.13
Q3 2021	35,782	$8,627	$215.84	$204.35 - $225.88
Q2 2021	72,467	$16,739	$209.30	$200.41 - $214.63
Q1 2021	128,549	$28,813	$191.26	$181.19 - $204.54
Q4 2020	19,001	$4,078	$193.25	$183.72 - $205.66
Q3 2020	23,712	$5,204	$181.40	$161.01 - $201.06
Q2 2020	22,973	$4,238	$161.00	$135.75 - $178.74
Q1 2020	24,591	$4,067	$171.84	$108.80 - $190.08
Q4 2019	487	$96	$171.93	$162.20 - $184.62
Q3 2019	9,219	$1,980	$184.76	$177.38 - $190.99
Q2 2019	6,399	$1,329	$169.75	$159.68 - $178.93
Q1 2019	20,417	$3,877	$154.59	$147.38 - $162.95
Q4 2018	219	$39	$150.10	$136.68 - $161.23
Q3 2018	41,090	$6,874	$134.80	$128.54 - $141.76
Q2 2018	49,448	$7,748	$135.53	$129.30 - $144.01
Q1 2018	36,792	$5,754	$136.66	$122.48 - $148.12
Q4 2017	9,183	$1,580	$138.65	$128.37 - $145.70
Q3 2017	2,780	$436	$128.65	$124.32 - $133.25
Q2 2017	12,307	$1,885	$117.92	$104.72 - $127.34
Q1 2017	193	$25	$101.70	$95.50 - $105.98
Q4 2016	29,751	$3,621	$94.30	$88.47 - $100.20
Q3 2016	5,932	$684	$94.54	$90.67 - $102.32
Q1 2016	31,356	$3,941	$93.96	$88.35 - $100.28
Q4 2015	200	$24	$87.24	$75.55 - $94.25
Q3 2015	200	$20	$75.34	$67.46 - $78.55
Q1 2015	1,075	$105	$72.15	$67.27 - $77.27
Q3 2014	19,675	$1,866	$71.25	$68.00 - $75.48
Q2 2014	132	$13	$74.80	$71.30 - $76.67
Q1 2014	8,994	$881	$70.27	$67.55 - $73.19
Q4 2013	5,729	$555	$70.01	$67.66 - $72.12
Q3 2013	3,041	$293	$70.55	$67.75 - $73.37
Q2 2013	50	$5	$71.80	$68.58 - $74.15