MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Private Advisor Group, LLC's Holding History (CIK: 0001567755)

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

Q4 2025

Shares 93,435 Value ($000) $28,557 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 92,636 Value ($000) $28,151 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 89,288 Value ($000) $26,087 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 88,539 Value ($000) $27,657 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 88,573 Value ($000) $25,676 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 91,162 Value ($000) $27,759 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 92,636 Value ($000) $23,607 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 93,250 Value ($000) $26,292 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 94,442 Value ($000) $28,003 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 90,185 Value ($000) $23,758 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 87,108 Value ($000) $25,837 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 82,854 Value ($000) $23,167 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 81,820 Value ($000) $7,322 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 76,569 Value ($000) $17,668 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 91,672 Value ($000) $22,632 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 88,508 Value ($000) $21,887 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 88,761 Value ($000) $23,795 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 122,847 Value ($000) $29,618 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 72,732 Value ($000) $16,801 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 70,844 Value ($000) $15,879 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 71,833 Value ($000) $15,414 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 71,779 Value ($000) $15,281 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 64,792 Value ($000) $11,952 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 68,265 Value ($000) $11,287 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 66,598 Value ($000) $13,063 Avg Close $171.93 Range $162.20 - $184.62

Q2 2019

Shares 66,479 Value ($000) $13,805 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 65,487 Value ($000) $12,433 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 62,472 Value ($000) $11,093 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 64,940 Value ($000) $10,864 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 47,287 Value ($000) $7,417 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 38,135 Value ($000) $5,965 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 47,372 Value ($000) $8,231 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 73,876 Value ($000) $11,817 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 72,581 Value ($000) $11,285 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 101,177 Value ($000) $9,958 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 68,333 Value ($000) $8,260 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 68,389 Value ($000) $7,767 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 79,508 Value ($000) $9,525 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 70,110 Value ($000) $8,740 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 53,478 Value ($000) $6,317 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 53,043 Value ($000) $5,227 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 44,159 Value ($000) $4,199 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 46,578 Value ($000) $4,539 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 47,438 Value ($000) $4,445 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 60,885 Value ($000) $5,772 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 58,883 Value ($000) $5,932 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 50,771 Value ($000) $4,977 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 62,806 Value ($000) $6,094 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	93,435	$28,557	$305.09	$290.30 - $321.79
Q3 2025	92,636	$28,151	$301.40	$286.90 - $317.52
Q2 2025	89,288	$26,087	$303.54	$280.19 - $316.26
Q1 2025	88,539	$27,657	$292.89	$270.23 - $320.72
Q4 2024	88,573	$25,676	$290.22	$275.34 - $308.80
Q3 2024	91,162	$27,759	$266.70	$235.19 - $298.17
Q2 2024	92,636	$23,607	$255.04	$239.07 - $270.15
Q1 2024	93,250	$26,292	$278.01	$265.95 - $288.51
Q4 2023	94,442	$28,003	$258.68	$233.05 - $283.22
Q3 2023	90,185	$23,758	$269.51	$248.24 - $282.39
Q2 2023	87,108	$25,837	$273.09	$262.44 - $282.15
Q1 2023	82,854	$23,167	$250.51	$242.11 - $263.34
Q4 2022	81,820	$7,322	$245.25	$214.97 - $261.32
Q3 2022	76,569	$17,668	$236.27	$213.92 - $247.25
Q2 2022	91,672	$22,632	$226.36	$209.53 - $238.22
Q1 2022	88,508	$21,887	$227.78	$199.74 - $247.43
Q4 2021	88,761	$23,795	$229.60	$214.30 - $246.13
Q3 2021	122,847	$29,618	$215.84	$204.35 - $225.88
Q2 2021	72,732	$16,801	$209.30	$200.41 - $214.63
Q1 2021	70,844	$15,879	$191.26	$181.19 - $204.54
Q4 2020	71,833	$15,414	$193.25	$183.72 - $205.66
Q3 2020	71,779	$15,281	$181.40	$161.01 - $201.06
Q2 2020	64,792	$11,952	$161.00	$135.75 - $178.74
Q1 2020	68,265	$11,287	$171.84	$108.80 - $190.08
Q4 2019	66,598	$13,063	$171.93	$162.20 - $184.62
Q2 2019	66,479	$13,805	$169.75	$159.68 - $178.93
Q1 2019	65,487	$12,433	$154.59	$147.38 - $162.95
Q4 2018	62,472	$11,093	$150.10	$136.68 - $161.23
Q3 2018	64,940	$10,864	$134.80	$128.54 - $141.76
Q2 2018	47,287	$7,417	$135.53	$129.30 - $144.01
Q1 2018	38,135	$5,965	$136.66	$122.48 - $148.12
Q4 2017	47,372	$8,231	$138.65	$128.37 - $145.70
Q3 2017	73,876	$11,817	$128.65	$124.32 - $133.25
Q2 2017	72,581	$11,285	$117.92	$104.72 - $127.34
Q1 2017	101,177	$9,958	$101.70	$95.50 - $105.98
Q4 2016	68,333	$8,260	$94.30	$88.47 - $100.20
Q3 2016	68,389	$7,767	$94.54	$90.67 - $102.32
Q2 2016	79,508	$9,525	$99.15	$92.36 - $104.23
Q1 2016	70,110	$8,740	$93.96	$88.35 - $100.28
Q4 2015	53,478	$6,317	$87.24	$75.55 - $94.25
Q3 2015	53,043	$5,227	$75.34	$67.46 - $78.55
Q2 2015	44,159	$4,199	$74.17	$72.20 - $77.26
Q1 2015	46,578	$4,539	$72.15	$67.27 - $77.27
Q4 2014	47,438	$4,445	$70.55	$66.40 - $73.88
Q3 2014	60,885	$5,772	$71.25	$68.00 - $75.48
Q2 2014	58,883	$5,932	$74.80	$71.30 - $76.67
Q1 2014	50,771	$4,977	$70.27	$67.55 - $73.19
Q4 2013	62,806	$6,094	$70.01	$67.66 - $72.12