MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Segment Wealth Management, LLC's Holding History (CIK: 0001575581)

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

Q4 2025

Shares 55,226 Value ($000) $16,879 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 54,850 Value ($000) $16,668 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 54,458 Value ($000) $15,911 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 54,672 Value ($000) $17,078 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 53,735 Value ($000) $15,577 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 53,836 Value ($000) $16,394 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 51,607 Value ($000) $13,152 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 49,377 Value ($000) $13,922 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 47,565 Value ($000) $14,103 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 45,706 Value ($000) $12,041 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 44,614 Value ($000) $13,313 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 45,566 Value ($000) $12,741 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 45,084 Value ($000) $11,881 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 44,950 Value ($000) $10,372 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 43,392 Value ($000) $10,713 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 41,691 Value ($000) $10,309 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 39,103 Value ($000) $10,482 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 38,248 Value ($000) $9,222 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 37,169 Value ($000) $8,586 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 35,837 Value ($000) $8,032 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 34,690 Value ($000) $7,444 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 36,128 Value ($000) $7,930 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 36,138 Value ($000) $6,666 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 36,178 Value ($000) $5,982 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 35,247 Value ($000) $6,965 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 33,880 Value ($000) $7,274 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 33,408 Value ($000) $6,937 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 32,950 Value ($000) $6,257 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 32,349 Value ($000) $5,744 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 32,248 Value ($000) $5,395 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 31,502 Value ($000) $4,936 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 31,206 Value ($000) $4,880 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 30,052 Value ($000) $5,172 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 29,245 Value ($000) $4,582 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 28,312 Value ($000) $4,336 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 25,769 Value ($000) $3,340 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 25,351 Value ($000) $3,086 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 25,040 Value ($000) $2,889 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 25,830 Value ($000) $3,108 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 28,728 Value ($000) $3,611 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 28,404 Value ($000) $3,356 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 29,021 Value ($000) $2,859 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 27,228 Value ($000) $2,589 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 27,166 Value ($000) $2,647 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 22,052 Value ($000) $2,066 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 20,349 Value ($000) $1,929 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 18,909 Value ($000) $1,905 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 17,629 Value ($000) $1,728 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 14,316 Value ($000) $1,389 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 13,349 Value ($000) $1,284 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 12,617 Value ($000) $1,249 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	55,226	$16,879	$305.09	$290.30 - $321.79
Q3 2025	54,850	$16,668	$301.40	$286.90 - $317.52
Q2 2025	54,458	$15,911	$303.54	$280.19 - $316.26
Q1 2025	54,672	$17,078	$292.89	$270.23 - $320.72
Q4 2024	53,735	$15,577	$290.22	$275.34 - $308.80
Q3 2024	53,836	$16,394	$266.70	$235.19 - $298.17
Q2 2024	51,607	$13,152	$255.04	$239.07 - $270.15
Q1 2024	49,377	$13,922	$278.01	$265.95 - $288.51
Q4 2023	47,565	$14,103	$258.68	$233.05 - $283.22
Q3 2023	45,706	$12,041	$269.51	$248.24 - $282.39
Q2 2023	44,614	$13,313	$273.09	$262.44 - $282.15
Q1 2023	45,566	$12,741	$250.51	$242.11 - $263.34
Q4 2022	45,084	$11,881	$245.25	$214.97 - $261.32
Q3 2022	44,950	$10,372	$236.27	$213.92 - $247.25
Q2 2022	43,392	$10,713	$226.36	$209.53 - $238.22
Q1 2022	41,691	$10,309	$227.78	$199.74 - $247.43
Q4 2021	39,103	$10,482	$229.60	$214.30 - $246.13
Q3 2021	38,248	$9,222	$215.84	$204.35 - $225.88
Q2 2021	37,169	$8,586	$209.30	$200.41 - $214.63
Q1 2021	35,837	$8,032	$191.26	$181.19 - $204.54
Q4 2020	34,690	$7,444	$193.25	$183.72 - $205.66
Q3 2020	36,128	$7,930	$181.40	$161.01 - $201.06
Q2 2020	36,138	$6,666	$161.00	$135.75 - $178.74
Q1 2020	36,178	$5,982	$171.84	$108.80 - $190.08
Q4 2019	35,247	$6,965	$171.93	$162.20 - $184.62
Q3 2019	33,880	$7,274	$184.76	$177.38 - $190.99
Q2 2019	33,408	$6,937	$169.75	$159.68 - $178.93
Q1 2019	32,950	$6,257	$154.59	$147.38 - $162.95
Q4 2018	32,349	$5,744	$150.10	$136.68 - $161.23
Q3 2018	32,248	$5,395	$134.80	$128.54 - $141.76
Q2 2018	31,502	$4,936	$135.53	$129.30 - $144.01
Q1 2018	31,206	$4,880	$136.66	$122.48 - $148.12
Q4 2017	30,052	$5,172	$138.65	$128.37 - $145.70
Q3 2017	29,245	$4,582	$128.65	$124.32 - $133.25
Q2 2017	28,312	$4,336	$117.92	$104.72 - $127.34
Q1 2017	25,769	$3,340	$101.70	$95.50 - $105.98
Q4 2016	25,351	$3,086	$94.30	$88.47 - $100.20
Q3 2016	25,040	$2,889	$94.54	$90.67 - $102.32
Q2 2016	25,830	$3,108	$99.15	$92.36 - $104.23
Q1 2016	28,728	$3,611	$93.96	$88.35 - $100.28
Q4 2015	28,404	$3,356	$87.24	$75.55 - $94.25
Q3 2015	29,021	$2,859	$75.34	$67.46 - $78.55
Q2 2015	27,228	$2,589	$74.17	$72.20 - $77.26
Q1 2015	27,166	$2,647	$72.15	$67.27 - $77.27
Q4 2014	22,052	$2,066	$70.55	$66.40 - $73.88
Q3 2014	20,349	$1,929	$71.25	$68.00 - $75.48
Q2 2014	18,909	$1,905	$74.80	$71.30 - $76.67
Q1 2014	17,629	$1,728	$70.27	$67.55 - $73.19
Q4 2013	14,316	$1,389	$70.01	$67.66 - $72.12
Q3 2013	13,349	$1,284	$70.55	$67.75 - $73.37
Q2 2013	12,617	$1,249	$71.80	$68.58 - $74.15