MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

TCI Wealth Advisors, Inc.'s Holding History (CIK: 0001583751)

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

Q4 2025

Shares 19,306 Value ($000) $5,901 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 19,398 Value ($000) $5,895 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 19,764 Value ($000) $5,774 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 19,865 Value ($000) $6,205 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 19,559 Value ($000) $5,670 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 19,360 Value ($000) $5,895 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 19,394 Value ($000) $4,942 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 19,330 Value ($000) $5,450 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 19,356 Value ($000) $5,739 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 19,210 Value ($000) $5,061 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 19,248 Value ($000) $5,744 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 19,336 Value ($000) $5,407 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 19,356 Value ($000) $5,101 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 21,296 Value ($000) $4,914 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 21,244 Value ($000) $5,245 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 21,276 Value ($000) $5,262 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 21,298 Value ($000) $5,709 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 21,541 Value ($000) $5,194 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 21,948 Value ($000) $5,070 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 21,526 Value ($000) $4,825 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 21,981 Value ($000) $4,717 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 24,636 Value ($000) $5,407 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 24,654 Value ($000) $4,548 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 24,560 Value ($000) $4,061 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 25,897 Value ($000) $5,118 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 25,890 Value ($000) $5,559 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 25,707 Value ($000) $5,338 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 26,739 Value ($000) $5,078 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 27,268 Value ($000) $4,842 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 26,263 Value ($000) $4,393 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 24,634 Value ($000) $3,860 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 25,256 Value ($000) $3,949 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 24,938 Value ($000) $4,292 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 24,754 Value ($000) $3,878 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 24,739 Value ($000) $3,789 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 25,225 Value ($000) $3,269 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 25,866 Value ($000) $3,148 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 25,612 Value ($000) $2,955 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 25,612 Value ($000) $3,082 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 25,858 Value ($000) $3,250 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 26,855 Value ($000) $3,173 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 26,850 Value ($000) $2,646 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 26,848 Value ($000) $2,552 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 26,568 Value ($000) $2,589 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 8,276 Value ($000) $775 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 7,361 Value ($000) $698 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 7,716 Value ($000) $777 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 7,361 Value ($000) $722 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 8,911 Value ($000) $865 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 8,725 Value ($000) $839 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 8,201 Value ($000) $812 Avg Close $71.80 Range $68.58 - $74.15

Q1 2013

Shares 3,201 Value ($000) $319 Avg Close $67.64 Range $63.31 - $71.35

Q4 2012

Shares 3,606 Value ($000) $318 Avg Close — Range —

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,306	$5,901	$305.09	$290.30 - $321.79
Q3 2025	19,398	$5,895	$301.40	$286.90 - $317.52
Q2 2025	19,764	$5,774	$303.54	$280.19 - $316.26
Q1 2025	19,865	$6,205	$292.89	$270.23 - $320.72
Q4 2024	19,559	$5,670	$290.22	$275.34 - $308.80
Q3 2024	19,360	$5,895	$266.70	$235.19 - $298.17
Q2 2024	19,394	$4,942	$255.04	$239.07 - $270.15
Q1 2024	19,330	$5,450	$278.01	$265.95 - $288.51
Q4 2023	19,356	$5,739	$258.68	$233.05 - $283.22
Q3 2023	19,210	$5,061	$269.51	$248.24 - $282.39
Q2 2023	19,248	$5,744	$273.09	$262.44 - $282.15
Q1 2023	19,336	$5,407	$250.51	$242.11 - $263.34
Q4 2022	19,356	$5,101	$245.25	$214.97 - $261.32
Q3 2022	21,296	$4,914	$236.27	$213.92 - $247.25
Q2 2022	21,244	$5,245	$226.36	$209.53 - $238.22
Q1 2022	21,276	$5,262	$227.78	$199.74 - $247.43
Q4 2021	21,298	$5,709	$229.60	$214.30 - $246.13
Q3 2021	21,541	$5,194	$215.84	$204.35 - $225.88
Q2 2021	21,948	$5,070	$209.30	$200.41 - $214.63
Q1 2021	21,526	$4,825	$191.26	$181.19 - $204.54
Q4 2020	21,981	$4,717	$193.25	$183.72 - $205.66
Q3 2020	24,636	$5,407	$181.40	$161.01 - $201.06
Q2 2020	24,654	$4,548	$161.00	$135.75 - $178.74
Q1 2020	24,560	$4,061	$171.84	$108.80 - $190.08
Q4 2019	25,897	$5,118	$171.93	$162.20 - $184.62
Q3 2019	25,890	$5,559	$184.76	$177.38 - $190.99
Q2 2019	25,707	$5,338	$169.75	$159.68 - $178.93
Q1 2019	26,739	$5,078	$154.59	$147.38 - $162.95
Q4 2018	27,268	$4,842	$150.10	$136.68 - $161.23
Q3 2018	26,263	$4,393	$134.80	$128.54 - $141.76
Q2 2018	24,634	$3,860	$135.53	$129.30 - $144.01
Q1 2018	25,256	$3,949	$136.66	$122.48 - $148.12
Q4 2017	24,938	$4,292	$138.65	$128.37 - $145.70
Q3 2017	24,754	$3,878	$128.65	$124.32 - $133.25
Q2 2017	24,739	$3,789	$117.92	$104.72 - $127.34
Q1 2017	25,225	$3,269	$101.70	$95.50 - $105.98
Q4 2016	25,866	$3,148	$94.30	$88.47 - $100.20
Q3 2016	25,612	$2,955	$94.54	$90.67 - $102.32
Q2 2016	25,612	$3,082	$99.15	$92.36 - $104.23
Q1 2016	25,858	$3,250	$93.96	$88.35 - $100.28
Q4 2015	26,855	$3,173	$87.24	$75.55 - $94.25
Q3 2015	26,850	$2,646	$75.34	$67.46 - $78.55
Q2 2015	26,848	$2,552	$74.17	$72.20 - $77.26
Q1 2015	26,568	$2,589	$72.15	$67.27 - $77.27
Q4 2014	8,276	$775	$70.55	$66.40 - $73.88
Q3 2014	7,361	$698	$71.25	$68.00 - $75.48
Q2 2014	7,716	$777	$74.80	$71.30 - $76.67
Q1 2014	7,361	$722	$70.27	$67.55 - $73.19
Q4 2013	8,911	$865	$70.01	$67.66 - $72.12
Q3 2013	8,725	$839	$70.55	$67.75 - $73.37
Q2 2013	8,201	$812	$71.80	$68.58 - $74.15
Q1 2013	3,201	$319	$67.64	$63.31 - $71.35
Q4 2012	3,606	$318	—	—