MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

JFS WEALTH ADVISORS, LLC's Holding History (CIK: 0001568068)

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

Q4 2025

Shares 7,490 Value ($000) $2,289 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 7,713 Value ($000) $2,344 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 7,267 Value ($000) $2,123 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 7,272 Value ($000) $2,272 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 7,320 Value ($000) $2,122 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 7,364 Value ($000) $2,242 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 4,497 Value ($000) $1,146 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 4,549 Value ($000) $1,282 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,629 Value ($000) $1,372 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 4,547 Value ($000) $1,198 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 4,561 Value ($000) $1,361 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 4,587 Value ($000) $1,283 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 4,593 Value ($000) $1,210 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 5,148 Value ($000) $1,188 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 5,413 Value ($000) $1,336 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 5,129 Value ($000) $1,268 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 6,988 Value ($000) $1,873 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 6,697 Value ($000) $1,615 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 9,670 Value ($000) $2,234 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 9,814 Value ($000) $2,200 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 9,896 Value ($000) $2,124 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 9,451 Value ($000) $2,074 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 9,389 Value ($000) $1,732 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 11,370 Value ($000) $1,880 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 11,377 Value ($000) $2,248 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 11,376 Value ($000) $2,443 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 12,082 Value ($000) $2,509 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 12,082 Value ($000) $2,294 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 12,082 Value ($000) $2,145 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 11,957 Value ($000) $2,000 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 11,957 Value ($000) $1,873 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 11,565 Value ($000) $1,808 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 11,665 Value ($000) $2,008 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 11,376 Value ($000) $1,782 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 11,199 Value ($000) $1,715 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 11,409 Value ($000) $1,389 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 11,409 Value ($000) $1,389 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 11,409 Value ($000) $1,316 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 11,409 Value ($000) $1,373 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 11,876 Value ($000) $1,493 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 12,075 Value ($000) $1,427 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 11,656 Value ($000) $1,148 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 12,178 Value ($000) $1,158 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 12,180 Value ($000) $1,187 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 12,212 Value ($000) $1,144 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 12,312 Value ($000) $1,167 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 14,472 Value ($000) $1,458 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 14,379 Value ($000) $1,409,577 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 14,575 Value ($000) $1,414 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 14,782 Value ($000) $1,422 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 13,653 Value ($000) $1,351,645 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,490	$2,289	$305.09	$290.30 - $321.79
Q3 2025	7,713	$2,344	$301.40	$286.90 - $317.52
Q2 2025	7,267	$2,123	$303.54	$280.19 - $316.26
Q1 2025	7,272	$2,272	$292.89	$270.23 - $320.72
Q4 2024	7,320	$2,122	$290.22	$275.34 - $308.80
Q3 2024	7,364	$2,242	$266.70	$235.19 - $298.17
Q2 2024	4,497	$1,146	$255.04	$239.07 - $270.15
Q1 2024	4,549	$1,282	$278.01	$265.95 - $288.51
Q4 2023	4,629	$1,372	$258.68	$233.05 - $283.22
Q3 2023	4,547	$1,198	$269.51	$248.24 - $282.39
Q2 2023	4,561	$1,361	$273.09	$262.44 - $282.15
Q1 2023	4,587	$1,283	$250.51	$242.11 - $263.34
Q4 2022	4,593	$1,210	$245.25	$214.97 - $261.32
Q3 2022	5,148	$1,188	$236.27	$213.92 - $247.25
Q2 2022	5,413	$1,336	$226.36	$209.53 - $238.22
Q1 2022	5,129	$1,268	$227.78	$199.74 - $247.43
Q4 2021	6,988	$1,873	$229.60	$214.30 - $246.13
Q3 2021	6,697	$1,615	$215.84	$204.35 - $225.88
Q2 2021	9,670	$2,234	$209.30	$200.41 - $214.63
Q1 2021	9,814	$2,200	$191.26	$181.19 - $204.54
Q4 2020	9,896	$2,124	$193.25	$183.72 - $205.66
Q3 2020	9,451	$2,074	$181.40	$161.01 - $201.06
Q2 2020	9,389	$1,732	$161.00	$135.75 - $178.74
Q1 2020	11,370	$1,880	$171.84	$108.80 - $190.08
Q4 2019	11,377	$2,248	$171.93	$162.20 - $184.62
Q3 2019	11,376	$2,443	$184.76	$177.38 - $190.99
Q2 2019	12,082	$2,509	$169.75	$159.68 - $178.93
Q1 2019	12,082	$2,294	$154.59	$147.38 - $162.95
Q4 2018	12,082	$2,145	$150.10	$136.68 - $161.23
Q3 2018	11,957	$2,000	$134.80	$128.54 - $141.76
Q2 2018	11,957	$1,873	$135.53	$129.30 - $144.01
Q1 2018	11,565	$1,808	$136.66	$122.48 - $148.12
Q4 2017	11,665	$2,008	$138.65	$128.37 - $145.70
Q3 2017	11,376	$1,782	$128.65	$124.32 - $133.25
Q2 2017	11,199	$1,715	$117.92	$104.72 - $127.34
Q1 2017	11,409	$1,389	$101.70	$95.50 - $105.98
Q4 2016	11,409	$1,389	$94.30	$88.47 - $100.20
Q3 2016	11,409	$1,316	$94.54	$90.67 - $102.32
Q2 2016	11,409	$1,373	$99.15	$92.36 - $104.23
Q1 2016	11,876	$1,493	$93.96	$88.35 - $100.28
Q4 2015	12,075	$1,427	$87.24	$75.55 - $94.25
Q3 2015	11,656	$1,148	$75.34	$67.46 - $78.55
Q2 2015	12,178	$1,158	$74.17	$72.20 - $77.26
Q1 2015	12,180	$1,187	$72.15	$67.27 - $77.27
Q4 2014	12,212	$1,144	$70.55	$66.40 - $73.88
Q3 2014	12,312	$1,167	$71.25	$68.00 - $75.48
Q2 2014	14,472	$1,458	$74.80	$71.30 - $76.67
Q1 2014	14,379	$1,409,577	$70.27	$67.55 - $73.19
Q4 2013	14,575	$1,414	$70.01	$67.66 - $72.12
Q3 2013	14,782	$1,422	$70.55	$67.75 - $73.37
Q2 2013	13,653	$1,351,645	$71.80	$68.58 - $74.15