MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Heritage Wealth Advisors's Holding History (CIK: 0001591122)

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

Q4 2025

Shares 119,538 Value ($000) $36,534 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 117,591 Value ($000) $35,735 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 114,958 Value ($000) $33,587 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 114,724 Value ($000) $35,836 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 110,231 Value ($000) $31,955 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 113,157 Value ($000) $34,457 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 104,037 Value ($000) $26,513 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 96,227 Value ($000) $27,131 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 87,247 Value ($000) $25,870 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 78,924 Value ($000) $20,792 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 11,776 Value ($000) $3,514 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 12,204 Value ($000) $3,412 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 11,515 Value ($000) $3,035 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 12,389 Value ($000) $2,859 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 11,990 Value ($000) $2,960 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 12,016 Value ($000) $2,971 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 12,001 Value ($000) $3,217 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 11,889 Value ($000) $2,866,552 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 11,843 Value ($000) $2,735,716 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 11,245 Value ($000) $2,520,438 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 10,354 Value ($000) $2,222 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 9,246 Value ($000) $2,029,476 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 8,996 Value ($000) $1,659,552 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 8,569 Value ($000) $1,416,938 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 8,209 Value ($000) $1,622,245 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 7,298 Value ($000) $1,567 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 5,725 Value ($000) $1,188,770 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 3,994 Value ($000) $758,461 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 3,585 Value ($000) $636 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 3,463 Value ($000) $579 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 3,463 Value ($000) $543 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 3,463 Value ($000) $541 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 3,455 Value ($000) $595 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 3,443 Value ($000) $540 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 3,343 Value ($000) $512 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 3,343 Value ($000) $433 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 3,343 Value ($000) $407 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 4,521 Value ($000) $521 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 5,721 Value ($000) $688 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 5,052 Value ($000) $635 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 5,052 Value ($000) $598 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 5,190 Value ($000) $511 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 5,013 Value ($000) $478 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 5,313 Value ($000) $518 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 5,313 Value ($000) $497 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 3,099 Value ($000) $295 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 2,416 Value ($000) $244 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 2,416 Value ($000) $236 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 2,416 Value ($000) $234 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	119,538	$36,534	$305.09	$290.30 - $321.79
Q3 2025	117,591	$35,735	$301.40	$286.90 - $317.52
Q2 2025	114,958	$33,587	$303.54	$280.19 - $316.26
Q1 2025	114,724	$35,836	$292.89	$270.23 - $320.72
Q4 2024	110,231	$31,955	$290.22	$275.34 - $308.80
Q3 2024	113,157	$34,457	$266.70	$235.19 - $298.17
Q2 2024	104,037	$26,513	$255.04	$239.07 - $270.15
Q1 2024	96,227	$27,131	$278.01	$265.95 - $288.51
Q4 2023	87,247	$25,870	$258.68	$233.05 - $283.22
Q3 2023	78,924	$20,792	$269.51	$248.24 - $282.39
Q2 2023	11,776	$3,514	$273.09	$262.44 - $282.15
Q1 2023	12,204	$3,412	$250.51	$242.11 - $263.34
Q4 2022	11,515	$3,035	$245.25	$214.97 - $261.32
Q3 2022	12,389	$2,859	$236.27	$213.92 - $247.25
Q2 2022	11,990	$2,960	$226.36	$209.53 - $238.22
Q1 2022	12,016	$2,971	$227.78	$199.74 - $247.43
Q4 2021	12,001	$3,217	$229.60	$214.30 - $246.13
Q3 2021	11,889	$2,866,552	$215.84	$204.35 - $225.88
Q2 2021	11,843	$2,735,716	$209.30	$200.41 - $214.63
Q1 2021	11,245	$2,520,438	$191.26	$181.19 - $204.54
Q4 2020	10,354	$2,222	$193.25	$183.72 - $205.66
Q3 2020	9,246	$2,029,476	$181.40	$161.01 - $201.06
Q2 2020	8,996	$1,659,552	$161.00	$135.75 - $178.74
Q1 2020	8,569	$1,416,938	$171.84	$108.80 - $190.08
Q4 2019	8,209	$1,622,245	$171.93	$162.20 - $184.62
Q3 2019	7,298	$1,567	$184.76	$177.38 - $190.99
Q2 2019	5,725	$1,188,770	$169.75	$159.68 - $178.93
Q1 2019	3,994	$758,461	$154.59	$147.38 - $162.95
Q4 2018	3,585	$636	$150.10	$136.68 - $161.23
Q3 2018	3,463	$579	$134.80	$128.54 - $141.76
Q2 2018	3,463	$543	$135.53	$129.30 - $144.01
Q1 2018	3,463	$541	$136.66	$122.48 - $148.12
Q4 2017	3,455	$595	$138.65	$128.37 - $145.70
Q3 2017	3,443	$540	$128.65	$124.32 - $133.25
Q2 2017	3,343	$512	$117.92	$104.72 - $127.34
Q1 2017	3,343	$433	$101.70	$95.50 - $105.98
Q4 2016	3,343	$407	$94.30	$88.47 - $100.20
Q3 2016	4,521	$521	$94.54	$90.67 - $102.32
Q2 2016	5,721	$688	$99.15	$92.36 - $104.23
Q1 2016	5,052	$635	$93.96	$88.35 - $100.28
Q4 2015	5,052	$598	$87.24	$75.55 - $94.25
Q3 2015	5,190	$511	$75.34	$67.46 - $78.55
Q2 2015	5,013	$478	$74.17	$72.20 - $77.26
Q1 2015	5,313	$518	$72.15	$67.27 - $77.27
Q4 2014	5,313	$497	$70.55	$66.40 - $73.88
Q3 2014	3,099	$295	$71.25	$68.00 - $75.48
Q2 2014	2,416	$244	$74.80	$71.30 - $76.67
Q1 2014	2,416	$236	$70.27	$67.55 - $73.19
Q4 2013	2,416	$234	$70.01	$67.66 - $72.12