MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Capital Investment Advisors, LLC's Holding History (CIK: 0001582732)

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

Q4 2025

Shares 34,241 Value ($000) $10,465 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 33,013 Value ($000) $10,032 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 33,100 Value ($000) $9,671 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 33,312 Value ($000) $10,406 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 29,593 Value ($000) $8,579 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 29,615 Value ($000) $9,018 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 29,768 Value ($000) $7,586 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 29,369 Value ($000) $8,281 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 29,087 Value ($000) $8,624 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 28,521 Value ($000) $7,514 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 29,899 Value ($000) $8,922 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 30,635 Value ($000) $8,566 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 31,208 Value ($000) $8 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 30,572 Value ($000) $7,054 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 29,767 Value ($000) $7,349 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 29,575 Value ($000) $7,313 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 29,674 Value ($000) $7,955 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 29,881 Value ($000) $7,205 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 28,359 Value ($000) $6,551 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 26,692 Value ($000) $5,983 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 26,158 Value ($000) $5,613 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 25,959 Value ($000) $5,698 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 26,620 Value ($000) $4,911 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 26,476 Value ($000) $4,378 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 26,158 Value ($000) $5,169 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 24,055 Value ($000) $5,165 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 25,182 Value ($000) $5,229 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 25,122 Value ($000) $4,771 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 26,587 Value ($000) $4,721 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 28,170 Value ($000) $4,713 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 28,612 Value ($000) $4,483 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 48,419 Value ($000) $7,572 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 48,941 Value ($000) $8,424 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 48,354 Value ($000) $7,576 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 47,411 Value ($000) $7,261 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 27,045 Value ($000) $3,505 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 26,684 Value ($000) $3,248 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 26,082 Value ($000) $3,009 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 27,083 Value ($000) $3,259 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 31,891 Value ($000) $4,008 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 26,576 Value ($000) $3,140 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 19,033 Value ($000) $1,875 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 19,202 Value ($000) $1,826 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 16,926 Value ($000) $1,649 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 16,686 Value ($000) $1,563 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 15,768 Value ($000) $1,495 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 14,618 Value ($000) $1,473 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 14,356 Value ($000) $1,407,311 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 14,422 Value ($000) $1,399 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	34,241	$10,465	$305.09	$290.30 - $321.79
Q3 2025	33,013	$10,032	$301.40	$286.90 - $317.52
Q2 2025	33,100	$9,671	$303.54	$280.19 - $316.26
Q1 2025	33,312	$10,406	$292.89	$270.23 - $320.72
Q4 2024	29,593	$8,579	$290.22	$275.34 - $308.80
Q3 2024	29,615	$9,018	$266.70	$235.19 - $298.17
Q2 2024	29,768	$7,586	$255.04	$239.07 - $270.15
Q1 2024	29,369	$8,281	$278.01	$265.95 - $288.51
Q4 2023	29,087	$8,624	$258.68	$233.05 - $283.22
Q3 2023	28,521	$7,514	$269.51	$248.24 - $282.39
Q2 2023	29,899	$8,922	$273.09	$262.44 - $282.15
Q1 2023	30,635	$8,566	$250.51	$242.11 - $263.34
Q4 2022	31,208	$8	$245.25	$214.97 - $261.32
Q3 2022	30,572	$7,054	$236.27	$213.92 - $247.25
Q2 2022	29,767	$7,349	$226.36	$209.53 - $238.22
Q1 2022	29,575	$7,313	$227.78	$199.74 - $247.43
Q4 2021	29,674	$7,955	$229.60	$214.30 - $246.13
Q3 2021	29,881	$7,205	$215.84	$204.35 - $225.88
Q2 2021	28,359	$6,551	$209.30	$200.41 - $214.63
Q1 2021	26,692	$5,983	$191.26	$181.19 - $204.54
Q4 2020	26,158	$5,613	$193.25	$183.72 - $205.66
Q3 2020	25,959	$5,698	$181.40	$161.01 - $201.06
Q2 2020	26,620	$4,911	$161.00	$135.75 - $178.74
Q1 2020	26,476	$4,378	$171.84	$108.80 - $190.08
Q4 2019	26,158	$5,169	$171.93	$162.20 - $184.62
Q3 2019	24,055	$5,165	$184.76	$177.38 - $190.99
Q2 2019	25,182	$5,229	$169.75	$159.68 - $178.93
Q1 2019	25,122	$4,771	$154.59	$147.38 - $162.95
Q4 2018	26,587	$4,721	$150.10	$136.68 - $161.23
Q3 2018	28,170	$4,713	$134.80	$128.54 - $141.76
Q2 2018	28,612	$4,483	$135.53	$129.30 - $144.01
Q1 2018	48,419	$7,572	$136.66	$122.48 - $148.12
Q4 2017	48,941	$8,424	$138.65	$128.37 - $145.70
Q3 2017	48,354	$7,576	$128.65	$124.32 - $133.25
Q2 2017	47,411	$7,261	$117.92	$104.72 - $127.34
Q1 2017	27,045	$3,505	$101.70	$95.50 - $105.98
Q4 2016	26,684	$3,248	$94.30	$88.47 - $100.20
Q3 2016	26,082	$3,009	$94.54	$90.67 - $102.32
Q2 2016	27,083	$3,259	$99.15	$92.36 - $104.23
Q1 2016	31,891	$4,008	$93.96	$88.35 - $100.28
Q4 2015	26,576	$3,140	$87.24	$75.55 - $94.25
Q3 2015	19,033	$1,875	$75.34	$67.46 - $78.55
Q2 2015	19,202	$1,826	$74.17	$72.20 - $77.26
Q1 2015	16,926	$1,649	$72.15	$67.27 - $77.27
Q4 2014	16,686	$1,563	$70.55	$66.40 - $73.88
Q3 2014	15,768	$1,495	$71.25	$68.00 - $75.48
Q2 2014	14,618	$1,473	$74.80	$71.30 - $76.67
Q1 2014	14,356	$1,407,311	$70.27	$67.55 - $73.19
Q4 2013	14,422	$1,399	$70.01	$67.66 - $72.12