MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Ascent Wealth Partners, LLC's Holding History (CIK: 0001546865)

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

Q4 2025
Shares 11,363 Value ($000) $3,473 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 11,466 Value ($000) $3,484 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 11,550 Value ($000) $3,375 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 11,588 Value ($000) $3,620 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 11,554 Value ($000) $3,349 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 7,627 Value ($000) $2,322 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 7,639 Value ($000) $1,947 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 7,626 Value ($000) $2,150 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 7,506 Value ($000) $2,226 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 7,448 Value ($000) $1,962 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 7,202 Value ($000) $2,149 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 8,046 Value ($000) $2,250 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 7,705 Value ($000) $2,030 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 7,649 Value ($000) $1,765 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 7,572 Value ($000) $1,855 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 6,198 Value ($000) $1,532 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 6,008 Value ($000) $1,610 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 5,480 Value ($000) $1,321 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 4,737 Value ($000) $1,094 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 5,932 Value ($000) $1,329 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 5,840 Value ($000) $1,254 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 5,787 Value ($000) $1,271 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 5,914 Value ($000) $1,090 Avg Close $161.00 Range $135.75 - $178.74
Q1 2020
Shares 5,793 Value ($000) $958 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 5,755 Value ($000) $1,137 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 3,711 Value ($000) $797 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 3,726 Value ($000) $774 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 3,764 Value ($000) $715 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 3,924 Value ($000) $697 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 3,924 Value ($000) $656 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 3,905 Value ($000) $612 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 3,904 Value ($000) $611 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 3,576 Value ($000) $616 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 3,492 Value ($000) $547 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 3,492 Value ($000) $535 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 3,518 Value ($000) $456 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 3,478 Value ($000) $423 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 3,378 Value ($000) $390 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 3,348 Value ($000) $403 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 3,453 Value ($000) $434 Avg Close $93.96 Range $88.35 - $100.28
Q4 2015
Shares 3,356 Value ($000) $396 Avg Close $87.24 Range $75.55 - $94.25
Q3 2015
Shares 3,356 Value ($000) $331 Avg Close $75.34 Range $67.46 - $78.55
Q2 2015
Shares 3,356 Value ($000) $319 Avg Close $74.17 Range $72.20 - $77.26
Q1 2015
Shares 3,391 Value ($000) $330 Avg Close $72.15 Range $67.27 - $77.27
Q4 2014
Shares 2,500 Value ($000) $234 Avg Close $70.55 Range $66.40 - $73.88
Q2 2014
Shares 3,040 Value ($000) $306 Avg Close $74.80 Range $71.30 - $76.67
Q1 2014
Shares 3,040 Value ($000) $298 Avg Close $70.27 Range $67.55 - $73.19
Q4 2013
Shares 3,087 Value ($000) $300 Avg Close $70.01 Range $67.66 - $72.12