MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Advisory Services Network, LLC's Holding History (CIK: 0001573876)

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

Q4 2025

Shares 48,617 Value ($000) $14,859 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 47,971 Value ($000) $14,578 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 47,044 Value ($000) $14,116 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 41,110 Value ($000) $12,842 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 40,277 Value ($000) $11,676 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 41,024 Value ($000) $10,455 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 41,024 Value ($000) $10,455 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 44,217 Value ($000) $12,467 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 42,920 Value ($000) $12,726 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 42,035 Value ($000) $11,073 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 40,910 Value ($000) $12,208 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 44,545 Value ($000) $12,455 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 43,744 Value ($000) $11,528 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 44,853 Value ($000) $10,348 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 42,776 Value ($000) $10,560 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 39,551 Value ($000) $9,781 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 38,485 Value ($000) $10,317 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 36,445 Value ($000) $8,786 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 32,840 Value ($000) $7,586 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 32,051 Value ($000) $7,184 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 29,868 Value ($000) $6,409 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 24,213 Value ($000) $5,315 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 24,153 Value ($000) $4,455 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 20,484 Value ($000) $3,387 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 27,288 Value ($000) $5,393 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 19,387 Value ($000) $4,026 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 19,387 Value ($000) $4,026 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 18,808 Value ($000) $3,572 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 18,286 Value ($000) $3,248 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 15,974 Value ($000) $2,673 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 15,220 Value ($000) $2,377 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 17,534 Value ($000) $2,742 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 15,582 Value ($000) $2,682 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 10,100 Value ($000) $1,582 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 10,553 Value ($000) $1,616 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 9,071 Value ($000) $1,176 Avg Close $101.70 Range $95.50 - $105.98

Q3 2016

Shares 5,282 Value ($000) $609 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 8,050 Value ($000) $969 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 7,742 Value ($000) $973 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 7,250 Value ($000) $857 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 7,933 Value ($000) $782 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 7,925 Value ($000) $759 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 9,027 Value ($000) $869 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 8,667 Value ($000) $787 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 9,184 Value ($000) $871 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 8,209 Value ($000) $827 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 7,622 Value ($000) $747 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 6,031 Value ($000) $585 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	48,617	$14,859	$305.09	$290.30 - $321.79
Q3 2025	47,971	$14,578	$301.40	$286.90 - $317.52
Q2 2025	47,044	$14,116	$303.54	$280.19 - $316.26
Q1 2025	41,110	$12,842	$292.89	$270.23 - $320.72
Q4 2024	40,277	$11,676	$290.22	$275.34 - $308.80
Q3 2024	41,024	$10,455	$266.70	$235.19 - $298.17
Q2 2024	41,024	$10,455	$255.04	$239.07 - $270.15
Q1 2024	44,217	$12,467	$278.01	$265.95 - $288.51
Q4 2023	42,920	$12,726	$258.68	$233.05 - $283.22
Q3 2023	42,035	$11,073	$269.51	$248.24 - $282.39
Q2 2023	40,910	$12,208	$273.09	$262.44 - $282.15
Q1 2023	44,545	$12,455	$250.51	$242.11 - $263.34
Q4 2022	43,744	$11,528	$245.25	$214.97 - $261.32
Q3 2022	44,853	$10,348	$236.27	$213.92 - $247.25
Q2 2022	42,776	$10,560	$226.36	$209.53 - $238.22
Q1 2022	39,551	$9,781	$227.78	$199.74 - $247.43
Q4 2021	38,485	$10,317	$229.60	$214.30 - $246.13
Q3 2021	36,445	$8,786	$215.84	$204.35 - $225.88
Q2 2021	32,840	$7,586	$209.30	$200.41 - $214.63
Q1 2021	32,051	$7,184	$191.26	$181.19 - $204.54
Q4 2020	29,868	$6,409	$193.25	$183.72 - $205.66
Q3 2020	24,213	$5,315	$181.40	$161.01 - $201.06
Q2 2020	24,153	$4,455	$161.00	$135.75 - $178.74
Q1 2020	20,484	$3,387	$171.84	$108.80 - $190.08
Q4 2019	27,288	$5,393	$171.93	$162.20 - $184.62
Q3 2019	19,387	$4,026	$184.76	$177.38 - $190.99
Q2 2019	19,387	$4,026	$169.75	$159.68 - $178.93
Q1 2019	18,808	$3,572	$154.59	$147.38 - $162.95
Q4 2018	18,286	$3,248	$150.10	$136.68 - $161.23
Q3 2018	15,974	$2,673	$134.80	$128.54 - $141.76
Q2 2018	15,220	$2,377	$135.53	$129.30 - $144.01
Q1 2018	17,534	$2,742	$136.66	$122.48 - $148.12
Q4 2017	15,582	$2,682	$138.65	$128.37 - $145.70
Q3 2017	10,100	$1,582	$128.65	$124.32 - $133.25
Q2 2017	10,553	$1,616	$117.92	$104.72 - $127.34
Q1 2017	9,071	$1,176	$101.70	$95.50 - $105.98
Q3 2016	5,282	$609	$94.54	$90.67 - $102.32
Q2 2016	8,050	$969	$99.15	$92.36 - $104.23
Q1 2016	7,742	$973	$93.96	$88.35 - $100.28
Q4 2015	7,250	$857	$87.24	$75.55 - $94.25
Q3 2015	7,933	$782	$75.34	$67.46 - $78.55
Q2 2015	7,925	$759	$74.17	$72.20 - $77.26
Q1 2015	9,027	$869	$72.15	$67.27 - $77.27
Q4 2014	8,667	$787	$70.55	$66.40 - $73.88
Q3 2014	9,184	$871	$71.25	$68.00 - $75.48
Q2 2014	8,209	$827	$74.80	$71.30 - $76.67
Q1 2014	7,622	$747	$70.27	$67.55 - $73.19
Q4 2013	6,031	$585	$70.01	$67.66 - $72.12