MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Adviser Investments LLC's Holding History (CIK: 0001544576)

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

Q4 2025

Shares 138,541 Value ($000) $42,342 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 138,402 Value ($000) $42,059 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 111,034 Value ($000) $32,441 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 112,381 Value ($000) $35,104 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 114,013 Value ($000) $33,051 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 111,299 Value ($000) $33,892 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 110,267 Value ($000) $28,100 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 122,349 Value ($000) $34,496 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 169,168 Value ($000) $50,160 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 47,569 Value ($000) $12,531 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 45,924 Value ($000) $13,704 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 35,693 Value ($000) $9,980 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 34,752 Value ($000) $9,342 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 33,758 Value ($000) $7,789 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 33,060 Value ($000) $8,162 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 31,789 Value ($000) $7,861 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 31,266 Value ($000) $8,381 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 30,603 Value ($000) $7,379 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 30,314 Value ($000) $7,002 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 28,671 Value ($000) $6,426 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 22,602 Value ($000) $4,850 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 22,076 Value ($000) $4,845 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 22,660 Value ($000) $4,180 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 21,836 Value ($000) $3,611 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 22,329 Value ($000) $4,412 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 22,001 Value ($000) $4,724 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 21,999 Value ($000) $4,568 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 21,632 Value ($000) $4,108 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 20,836 Value ($000) $3,700 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 19,660 Value ($000) $3,289 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 4,326 Value ($000) $678 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 3,112 Value ($000) $487 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 7,294 Value ($000) $1,255 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 7,294 Value ($000) $1,143 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 5,172 Value ($000) $792 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 5,954 Value ($000) $772 Avg Close $101.70 Range $95.50 - $105.98

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	138,541	$42,342	$305.09	$290.30 - $321.79
Q3 2025	138,402	$42,059	$301.40	$286.90 - $317.52
Q2 2025	111,034	$32,441	$303.54	$280.19 - $316.26
Q1 2025	112,381	$35,104	$292.89	$270.23 - $320.72
Q4 2024	114,013	$33,051	$290.22	$275.34 - $308.80
Q3 2024	111,299	$33,892	$266.70	$235.19 - $298.17
Q2 2024	110,267	$28,100	$255.04	$239.07 - $270.15
Q1 2024	122,349	$34,496	$278.01	$265.95 - $288.51
Q4 2023	169,168	$50,160	$258.68	$233.05 - $283.22
Q3 2023	47,569	$12,531	$269.51	$248.24 - $282.39
Q2 2023	45,924	$13,704	$273.09	$262.44 - $282.15
Q1 2023	35,693	$9,980	$250.51	$242.11 - $263.34
Q4 2022	34,752	$9,342	$245.25	$214.97 - $261.32
Q3 2022	33,758	$7,789	$236.27	$213.92 - $247.25
Q2 2022	33,060	$8,162	$226.36	$209.53 - $238.22
Q1 2022	31,789	$7,861	$227.78	$199.74 - $247.43
Q4 2021	31,266	$8,381	$229.60	$214.30 - $246.13
Q3 2021	30,603	$7,379	$215.84	$204.35 - $225.88
Q2 2021	30,314	$7,002	$209.30	$200.41 - $214.63
Q1 2021	28,671	$6,426	$191.26	$181.19 - $204.54
Q4 2020	22,602	$4,850	$193.25	$183.72 - $205.66
Q3 2020	22,076	$4,845	$181.40	$161.01 - $201.06
Q2 2020	22,660	$4,180	$161.00	$135.75 - $178.74
Q1 2020	21,836	$3,611	$171.84	$108.80 - $190.08
Q4 2019	22,329	$4,412	$171.93	$162.20 - $184.62
Q3 2019	22,001	$4,724	$184.76	$177.38 - $190.99
Q2 2019	21,999	$4,568	$169.75	$159.68 - $178.93
Q1 2019	21,632	$4,108	$154.59	$147.38 - $162.95
Q4 2018	20,836	$3,700	$150.10	$136.68 - $161.23
Q3 2018	19,660	$3,289	$134.80	$128.54 - $141.76
Q2 2018	4,326	$678	$135.53	$129.30 - $144.01
Q1 2018	3,112	$487	$136.66	$122.48 - $148.12
Q4 2017	7,294	$1,255	$138.65	$128.37 - $145.70
Q3 2017	7,294	$1,143	$128.65	$124.32 - $133.25
Q2 2017	5,172	$792	$117.92	$104.72 - $127.34
Q1 2017	5,954	$772	$101.70	$95.50 - $105.98