MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

EP Wealth Advisors, LLC's Holding History (CIK: 0001540569)

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

Q4 2025

Shares 238,832 Value ($000) $72,994 Avg Close $305.09 Range $290.30 - $321.79

Q2 2025

Shares 229,893 Value ($000) $67,168 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 224,203 Value ($000) $70,034 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 215,408 Value ($000) $62,445 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 216,186 Value ($000) $65,831 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 202,375 Value ($000) $51,573 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 55,191 Value ($000) $15,561 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 55,489 Value ($000) $16,453 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 53,487 Value ($000) $14,091 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 12,228 Value ($000) $16,363 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 5,858 Value ($000) $973 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 49,855 Value ($000) $13,138 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 48,296 Value ($000) $11,144 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 26,737 Value ($000) $6,601 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 27,251 Value ($000) $6,739 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 27,824 Value ($000) $7,459 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 28,195 Value ($000) $6,798 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 26,380 Value ($000) $6,093 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 26,538 Value ($000) $5,948 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 11,019 Value ($000) $2,364 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 8,817 Value ($000) $1,935 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 8,442 Value ($000) $1,557 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 10,746 Value ($000) $1,777 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 9,137 Value ($000) $1,806 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 8,500 Value ($000) $1,825 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 7,699 Value ($000) $1,599 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 6,450 Value ($000) $1,225 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 6,610 Value ($000) $1,174 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 6,452 Value ($000) $1,079 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 3,472 Value ($000) $544 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 3,341 Value ($000) $522 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 2,728 Value ($000) $470 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 2,200 Value ($000) $345 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 2,532 Value ($000) $388 Avg Close $117.92 Range $104.72 - $127.34

Q4 2014

Shares 2,241 Value ($000) $210 Avg Close $70.55 Range $66.40 - $73.88

Q4 2013

Shares 3,726 Value ($000) $362 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	238,832	$72,994	$305.09	$290.30 - $321.79
Q2 2025	229,893	$67,168	$303.54	$280.19 - $316.26
Q1 2025	224,203	$70,034	$292.89	$270.23 - $320.72
Q4 2024	215,408	$62,445	$290.22	$275.34 - $308.80
Q3 2024	216,186	$65,831	$266.70	$235.19 - $298.17
Q2 2024	202,375	$51,573	$255.04	$239.07 - $270.15
Q1 2024	55,191	$15,561	$278.01	$265.95 - $288.51
Q4 2023	55,489	$16,453	$258.68	$233.05 - $283.22
Q3 2023	53,487	$14,091	$269.51	$248.24 - $282.39
Q2 2023	12,228	$16,363	$273.09	$262.44 - $282.15
Q1 2023	5,858	$973	$250.51	$242.11 - $263.34
Q4 2022	49,855	$13,138	$245.25	$214.97 - $261.32
Q3 2022	48,296	$11,144	$236.27	$213.92 - $247.25
Q2 2022	26,737	$6,601	$226.36	$209.53 - $238.22
Q1 2022	27,251	$6,739	$227.78	$199.74 - $247.43
Q4 2021	27,824	$7,459	$229.60	$214.30 - $246.13
Q3 2021	28,195	$6,798	$215.84	$204.35 - $225.88
Q2 2021	26,380	$6,093	$209.30	$200.41 - $214.63
Q1 2021	26,538	$5,948	$191.26	$181.19 - $204.54
Q4 2020	11,019	$2,364	$193.25	$183.72 - $205.66
Q3 2020	8,817	$1,935	$181.40	$161.01 - $201.06
Q2 2020	8,442	$1,557	$161.00	$135.75 - $178.74
Q1 2020	10,746	$1,777	$171.84	$108.80 - $190.08
Q4 2019	9,137	$1,806	$171.93	$162.20 - $184.62
Q3 2019	8,500	$1,825	$184.76	$177.38 - $190.99
Q2 2019	7,699	$1,599	$169.75	$159.68 - $178.93
Q1 2019	6,450	$1,225	$154.59	$147.38 - $162.95
Q4 2018	6,610	$1,174	$150.10	$136.68 - $161.23
Q3 2018	6,452	$1,079	$134.80	$128.54 - $141.76
Q2 2018	3,472	$544	$135.53	$129.30 - $144.01
Q1 2018	3,341	$522	$136.66	$122.48 - $148.12
Q4 2017	2,728	$470	$138.65	$128.37 - $145.70
Q3 2017	2,200	$345	$128.65	$124.32 - $133.25
Q2 2017	2,532	$388	$117.92	$104.72 - $127.34
Q4 2014	2,241	$210	$70.55	$66.40 - $73.88
Q4 2013	3,726	$362	$70.01	$67.66 - $72.12