MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Columbia Asset Management's Holding History (CIK: 0001585047)

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

Q4 2025

Shares 15,962 Value ($000) $4,879 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 16,461 Value ($000) $5,002 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 16,510 Value ($000) $4,824 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 16,590 Value ($000) $5,182 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 16,639 Value ($000) $4,823 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 17,013 Value ($000) $5 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 17,556 Value ($000) $4 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 19,127 Value ($000) $6 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 19,127 Value ($000) $6 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 19,358 Value ($000) $5 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 19,372 Value ($000) $6 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 19,232 Value ($000) $5 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 19,156 Value ($000) $5 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 19,336 Value ($000) $4,462 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 19,531 Value ($000) $4,822 Avg Close $226.36 Range $209.53 - $238.22

Q4 2021

Shares 20,811 Value ($000) $5,579 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 22,048 Value ($000) $5,316 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 22,112 Value ($000) $5,108 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 37,121 Value ($000) $8,320 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 37,012 Value ($000) $7,942 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 36,853 Value ($000) $8,089 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 38,536 Value ($000) $7,109 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 38,478 Value ($000) $6,362 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 37,789 Value ($000) $74,674 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 36,615 Value ($000) $7,862 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 36,847 Value ($000) $7,652 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 37,616 Value ($000) $7,143 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 37,640 Value ($000) $6,684 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 36,545 Value ($000) $6,114 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 36,662 Value ($000) $5,745 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 36,916 Value ($000) $5,773 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 37,690 Value ($000) $6,487 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 37,844 Value ($000) $5,929 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 38,148 Value ($000) $5,842 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 38,363 Value ($000) $4,972 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 38,672 Value ($000) $4,707 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 38,627 Value ($000) $4,456 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 39,643 Value ($000) $4,771 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 40,102 Value ($000) $5,040 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 41,836 Value ($000) $4,942 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 41,874 Value ($000) $4,126 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 41,322 Value ($000) $3,928 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 42,192 Value ($000) $4,111 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 45,055 Value ($000) $4,222 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 45,499 Value ($000) $4,314 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 45,644 Value ($000) $4,598 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 45,568 Value ($000) $4,467 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 44,662 Value ($000) $4,334 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,962	$4,879	$305.09	$290.30 - $321.79
Q3 2025	16,461	$5,002	$301.40	$286.90 - $317.52
Q2 2025	16,510	$4,824	$303.54	$280.19 - $316.26
Q1 2025	16,590	$5,182	$292.89	$270.23 - $320.72
Q4 2024	16,639	$4,823	$290.22	$275.34 - $308.80
Q3 2024	17,013	$5	$266.70	$235.19 - $298.17
Q2 2024	17,556	$4	$255.04	$239.07 - $270.15
Q1 2024	19,127	$6	$278.01	$265.95 - $288.51
Q4 2023	19,127	$6	$258.68	$233.05 - $283.22
Q3 2023	19,358	$5	$269.51	$248.24 - $282.39
Q2 2023	19,372	$6	$273.09	$262.44 - $282.15
Q1 2023	19,232	$5	$250.51	$242.11 - $263.34
Q4 2022	19,156	$5	$245.25	$214.97 - $261.32
Q3 2022	19,336	$4,462	$236.27	$213.92 - $247.25
Q2 2022	19,531	$4,822	$226.36	$209.53 - $238.22
Q4 2021	20,811	$5,579	$229.60	$214.30 - $246.13
Q3 2021	22,048	$5,316	$215.84	$204.35 - $225.88
Q2 2021	22,112	$5,108	$209.30	$200.41 - $214.63
Q1 2021	37,121	$8,320	$191.26	$181.19 - $204.54
Q4 2020	37,012	$7,942	$193.25	$183.72 - $205.66
Q3 2020	36,853	$8,089	$181.40	$161.01 - $201.06
Q2 2020	38,536	$7,109	$161.00	$135.75 - $178.74
Q1 2020	38,478	$6,362	$171.84	$108.80 - $190.08
Q4 2019	37,789	$74,674	$171.93	$162.20 - $184.62
Q3 2019	36,615	$7,862	$184.76	$177.38 - $190.99
Q2 2019	36,847	$7,652	$169.75	$159.68 - $178.93
Q1 2019	37,616	$7,143	$154.59	$147.38 - $162.95
Q4 2018	37,640	$6,684	$150.10	$136.68 - $161.23
Q3 2018	36,545	$6,114	$134.80	$128.54 - $141.76
Q2 2018	36,662	$5,745	$135.53	$129.30 - $144.01
Q1 2018	36,916	$5,773	$136.66	$122.48 - $148.12
Q4 2017	37,690	$6,487	$138.65	$128.37 - $145.70
Q3 2017	37,844	$5,929	$128.65	$124.32 - $133.25
Q2 2017	38,148	$5,842	$117.92	$104.72 - $127.34
Q1 2017	38,363	$4,972	$101.70	$95.50 - $105.98
Q4 2016	38,672	$4,707	$94.30	$88.47 - $100.20
Q3 2016	38,627	$4,456	$94.54	$90.67 - $102.32
Q2 2016	39,643	$4,771	$99.15	$92.36 - $104.23
Q1 2016	40,102	$5,040	$93.96	$88.35 - $100.28
Q4 2015	41,836	$4,942	$87.24	$75.55 - $94.25
Q3 2015	41,874	$4,126	$75.34	$67.46 - $78.55
Q2 2015	41,322	$3,928	$74.17	$72.20 - $77.26
Q1 2015	42,192	$4,111	$72.15	$67.27 - $77.27
Q4 2014	45,055	$4,222	$70.55	$66.40 - $73.88
Q3 2014	45,499	$4,314	$71.25	$68.00 - $75.48
Q2 2014	45,644	$4,598	$74.80	$71.30 - $76.67
Q1 2014	45,568	$4,467	$70.27	$67.55 - $73.19
Q4 2013	44,662	$4,334	$70.01	$67.66 - $72.12