MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

EXENCIAL WEALTH ADVISORS, LLC's Holding History (CIK: 0001576151)

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

Q4 2025

Shares 10,457 Value ($000) $3,196 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 10,591 Value ($000) $3,219 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 10,606 Value ($000) $3,099 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 11,655 Value ($000) $3,641 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 12,121 Value ($000) $3,514 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 12,374 Value ($000) $3,768 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 13,058 Value ($000) $3,328 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 13,612 Value ($000) $3,838 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 13,979 Value ($000) $4,145 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 13,473 Value ($000) $3,549 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 13,915 Value ($000) $4,152 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 12,684 Value ($000) $3,547 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 12,252 Value ($000) $3,229 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 11,184 Value ($000) $2,581 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 10,665 Value ($000) $2,633 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 10,660 Value ($000) $2,636 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 11,888 Value ($000) $3,187 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 9,463 Value ($000) $2,282 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 10,532 Value ($000) $2,433 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 10,509 Value ($000) $2,356 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 8,833 Value ($000) $1,895 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 16,905 Value ($000) $3,711 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 10,192 Value ($000) $1,880 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 4,373 Value ($000) $723 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 5,708 Value ($000) $1,128 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 4,583 Value ($000) $984 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 4,540 Value ($000) $943 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 4,540 Value ($000) $862 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 4,540 Value ($000) $806 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 3,883 Value ($000) $650 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 3,823 Value ($000) $599 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 3,858 Value ($000) $603 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 3,950 Value ($000) $680 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 3,849 Value ($000) $603 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 4,145 Value ($000) $635 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 3,968 Value ($000) $526 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 4,248 Value ($000) $517 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 4,323 Value ($000) $487 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 3,819 Value ($000) $460 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 4,814 Value ($000) $605 Avg Close $93.96 Range $88.35 - $100.28

Q2 2015

Shares 2,189 Value ($000) $213 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 2,562 Value ($000) $245 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 3,795 Value ($000) $354 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 4,821 Value ($000) $457 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 36,709 Value ($000) $3,710 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 39,232 Value ($000) $3,956 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 39,978 Value ($000) $3,793 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 41,354 Value ($000) $4,028 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 41,814 Value ($000) $4,033 Avg Close $71.80 Range $68.58 - $74.15

Q1 2013

Shares 41,761 Value ($000) $4,265 Avg Close $67.64 Range $63.31 - $71.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,457	$3,196	$305.09	$290.30 - $321.79
Q3 2025	10,591	$3,219	$301.40	$286.90 - $317.52
Q2 2025	10,606	$3,099	$303.54	$280.19 - $316.26
Q1 2025	11,655	$3,641	$292.89	$270.23 - $320.72
Q4 2024	12,121	$3,514	$290.22	$275.34 - $308.80
Q3 2024	12,374	$3,768	$266.70	$235.19 - $298.17
Q2 2024	13,058	$3,328	$255.04	$239.07 - $270.15
Q1 2024	13,612	$3,838	$278.01	$265.95 - $288.51
Q4 2023	13,979	$4,145	$258.68	$233.05 - $283.22
Q3 2023	13,473	$3,549	$269.51	$248.24 - $282.39
Q2 2023	13,915	$4,152	$273.09	$262.44 - $282.15
Q1 2023	12,684	$3,547	$250.51	$242.11 - $263.34
Q4 2022	12,252	$3,229	$245.25	$214.97 - $261.32
Q3 2022	11,184	$2,581	$236.27	$213.92 - $247.25
Q2 2022	10,665	$2,633	$226.36	$209.53 - $238.22
Q1 2022	10,660	$2,636	$227.78	$199.74 - $247.43
Q4 2021	11,888	$3,187	$229.60	$214.30 - $246.13
Q3 2021	9,463	$2,282	$215.84	$204.35 - $225.88
Q2 2021	10,532	$2,433	$209.30	$200.41 - $214.63
Q1 2021	10,509	$2,356	$191.26	$181.19 - $204.54
Q4 2020	8,833	$1,895	$193.25	$183.72 - $205.66
Q3 2020	16,905	$3,711	$181.40	$161.01 - $201.06
Q2 2020	10,192	$1,880	$161.00	$135.75 - $178.74
Q1 2020	4,373	$723	$171.84	$108.80 - $190.08
Q4 2019	5,708	$1,128	$171.93	$162.20 - $184.62
Q3 2019	4,583	$984	$184.76	$177.38 - $190.99
Q2 2019	4,540	$943	$169.75	$159.68 - $178.93
Q1 2019	4,540	$862	$154.59	$147.38 - $162.95
Q4 2018	4,540	$806	$150.10	$136.68 - $161.23
Q3 2018	3,883	$650	$134.80	$128.54 - $141.76
Q2 2018	3,823	$599	$135.53	$129.30 - $144.01
Q1 2018	3,858	$603	$136.66	$122.48 - $148.12
Q4 2017	3,950	$680	$138.65	$128.37 - $145.70
Q3 2017	3,849	$603	$128.65	$124.32 - $133.25
Q2 2017	4,145	$635	$117.92	$104.72 - $127.34
Q1 2017	3,968	$526	$101.70	$95.50 - $105.98
Q4 2016	4,248	$517	$94.30	$88.47 - $100.20
Q3 2016	4,323	$487	$94.54	$90.67 - $102.32
Q2 2016	3,819	$460	$99.15	$92.36 - $104.23
Q1 2016	4,814	$605	$93.96	$88.35 - $100.28
Q2 2015	2,189	$213	$74.17	$72.20 - $77.26
Q1 2015	2,562	$245	$72.15	$67.27 - $77.27
Q4 2014	3,795	$354	$70.55	$66.40 - $73.88
Q3 2014	4,821	$457	$71.25	$68.00 - $75.48
Q2 2014	36,709	$3,710	$74.80	$71.30 - $76.67
Q1 2014	39,232	$3,956	$70.27	$67.55 - $73.19
Q4 2013	39,978	$3,793	$70.01	$67.66 - $72.12
Q3 2013	41,354	$4,028	$70.55	$67.75 - $73.37
Q2 2013	41,814	$4,033	$71.80	$68.58 - $74.15
Q1 2013	41,761	$4,265	$67.64	$63.31 - $71.35