MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Covington Investment Advisors Inc.'s Holding History (CIK: 0001569036)

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

Q4 2025

Shares 26,807 Value ($000) $8 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 30,132 Value ($000) $9 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 30,119 Value ($000) $9 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 30,067 Value ($000) $9 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 29,897 Value ($000) $9 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 30,079 Value ($000) $9 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 29,990 Value ($000) $8 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 30,931 Value ($000) $9 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 28,766 Value ($000) $9 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 28,540 Value ($000) $8 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 28,605 Value ($000) $9 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 28,555 Value ($000) $8 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 28,375 Value ($000) $7 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 26,270 Value ($000) $6,062 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 25,975 Value ($000) $6,413 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 26,068 Value ($000) $6,446 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 26,083 Value ($000) $6,992 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 26,405 Value ($000) $6,367 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 26,205 Value ($000) $6,053 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 26,099 Value ($000) $5,850 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 25,962 Value ($000) $5,571 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 25,653 Value ($000) $5,631 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 25,623 Value ($000) $4,727 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 25,598 Value ($000) $4,233 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 24,343 Value ($000) $4,810 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 23,843 Value ($000) $5,119 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 23,843 Value ($000) $4,951 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 35,716 Value ($000) $6,782 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 35,646 Value ($000) $6,330 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 36,077 Value ($000) $6,035 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 35,777 Value ($000) $5,606 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 34,987 Value ($000) $5,471 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 34,140 Value ($000) $5,876 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 33,215 Value ($000) $5,204 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 34,145 Value ($000) $5,230 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 34,095 Value ($000) $4,419 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 33,405 Value ($000) $4,066 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 33,505 Value ($000) $3,865 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 32,660 Value ($000) $3,930 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 32,365 Value ($000) $4,068 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 32,665 Value ($000) $3,859 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 32,965 Value ($000) $3,248 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 11,030 Value ($000) $1,049 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 11,215 Value ($000) $1,093 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 17,355 Value ($000) $1,626 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 17,355 Value ($000) $1,645 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 17,240 Value ($000) $1,737 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 17,585 Value ($000) $1,724 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 17,250 Value ($000) $1,674 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 16,835 Value ($000) $1,620 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 16,935 Value ($000) $1,677 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,807	$8	$305.09	$290.30 - $321.79
Q3 2025	30,132	$9	$301.40	$286.90 - $317.52
Q2 2025	30,119	$9	$303.54	$280.19 - $316.26
Q1 2025	30,067	$9	$292.89	$270.23 - $320.72
Q4 2024	29,897	$9	$290.22	$275.34 - $308.80
Q3 2024	30,079	$9	$266.70	$235.19 - $298.17
Q2 2024	29,990	$8	$255.04	$239.07 - $270.15
Q1 2024	30,931	$9	$278.01	$265.95 - $288.51
Q4 2023	28,766	$9	$258.68	$233.05 - $283.22
Q3 2023	28,540	$8	$269.51	$248.24 - $282.39
Q2 2023	28,605	$9	$273.09	$262.44 - $282.15
Q1 2023	28,555	$8	$250.51	$242.11 - $263.34
Q4 2022	28,375	$7	$245.25	$214.97 - $261.32
Q3 2022	26,270	$6,062	$236.27	$213.92 - $247.25
Q2 2022	25,975	$6,413	$226.36	$209.53 - $238.22
Q1 2022	26,068	$6,446	$227.78	$199.74 - $247.43
Q4 2021	26,083	$6,992	$229.60	$214.30 - $246.13
Q3 2021	26,405	$6,367	$215.84	$204.35 - $225.88
Q2 2021	26,205	$6,053	$209.30	$200.41 - $214.63
Q1 2021	26,099	$5,850	$191.26	$181.19 - $204.54
Q4 2020	25,962	$5,571	$193.25	$183.72 - $205.66
Q3 2020	25,653	$5,631	$181.40	$161.01 - $201.06
Q2 2020	25,623	$4,727	$161.00	$135.75 - $178.74
Q1 2020	25,598	$4,233	$171.84	$108.80 - $190.08
Q4 2019	24,343	$4,810	$171.93	$162.20 - $184.62
Q3 2019	23,843	$5,119	$184.76	$177.38 - $190.99
Q2 2019	23,843	$4,951	$169.75	$159.68 - $178.93
Q1 2019	35,716	$6,782	$154.59	$147.38 - $162.95
Q4 2018	35,646	$6,330	$150.10	$136.68 - $161.23
Q3 2018	36,077	$6,035	$134.80	$128.54 - $141.76
Q2 2018	35,777	$5,606	$135.53	$129.30 - $144.01
Q1 2018	34,987	$5,471	$136.66	$122.48 - $148.12
Q4 2017	34,140	$5,876	$138.65	$128.37 - $145.70
Q3 2017	33,215	$5,204	$128.65	$124.32 - $133.25
Q2 2017	34,145	$5,230	$117.92	$104.72 - $127.34
Q1 2017	34,095	$4,419	$101.70	$95.50 - $105.98
Q4 2016	33,405	$4,066	$94.30	$88.47 - $100.20
Q3 2016	33,505	$3,865	$94.54	$90.67 - $102.32
Q2 2016	32,660	$3,930	$99.15	$92.36 - $104.23
Q1 2016	32,365	$4,068	$93.96	$88.35 - $100.28
Q4 2015	32,665	$3,859	$87.24	$75.55 - $94.25
Q3 2015	32,965	$3,248	$75.34	$67.46 - $78.55
Q2 2015	11,030	$1,049	$74.17	$72.20 - $77.26
Q1 2015	11,215	$1,093	$72.15	$67.27 - $77.27
Q4 2014	17,355	$1,626	$70.55	$66.40 - $73.88
Q3 2014	17,355	$1,645	$71.25	$68.00 - $75.48
Q2 2014	17,240	$1,737	$74.80	$71.30 - $76.67
Q1 2014	17,585	$1,724	$70.27	$67.55 - $73.19
Q4 2013	17,250	$1,674	$70.01	$67.66 - $72.12
Q3 2013	16,835	$1,620	$70.55	$67.75 - $73.37
Q2 2013	16,935	$1,677	$71.80	$68.58 - $74.15