MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

HAMEL ASSOCIATES, INC.'s Holding History (CIK: 0001599760)

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

Q4 2025

Shares 21,245 Value ($000) $6,493 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 21,182 Value ($000) $6,437 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 21,214 Value ($000) $6,198 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 21,929 Value ($000) $6,850 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 22,137 Value ($000) $6,417 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 22,181 Value ($000) $6,754 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 22,635 Value ($000) $5,768 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 21,971 Value ($000) $6,195 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 22,031 Value ($000) $6,532 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 19,031 Value ($000) $5,014 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 19,066 Value ($000) $5,689 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 19,496 Value ($000) $5,451 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 19,496 Value ($000) $5,138 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 19,661 Value ($000) $4,537 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 19,931 Value ($000) $4,921 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 19,929 Value ($000) $4,928 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 20,253 Value ($000) $5,429 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 20,358 Value ($000) $4,909 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 20,381 Value ($000) $4,708 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 20,426 Value ($000) $4,578 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 20,491 Value ($000) $4,397 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 20,631 Value ($000) $4,528 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 20,656 Value ($000) $3,810 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 20,006 Value ($000) $3,308 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 13,106 Value ($000) $2,590 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 10,961 Value ($000) $2,353 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 11,036 Value ($000) $2,292 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 11,116 Value ($000) $2,111 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 10,976 Value ($000) $1,949 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 11,066 Value ($000) $1,851 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 11,191 Value ($000) $1,753 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 11,006 Value ($000) $1,722 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 11,764 Value ($000) $2,025 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 11,914 Value ($000) $1,867 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 15,637 Value ($000) $2,395 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 33,866 Value ($000) $4,390 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 34,841 Value ($000) $4,240 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 34,881 Value ($000) $4,024 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 34,881 Value ($000) $4,198 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 35,081 Value ($000) $4,408 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 35,081 Value ($000) $4,145 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 33,490 Value ($000) $3,300 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 34,290 Value ($000) $3,260 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 34,290 Value ($000) $3,341 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 34,815 Value ($000) $3,262 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 35,240 Value ($000) $3,341 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 36,480 Value ($000) $3,675 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 36,755 Value ($000) $3,604 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 35,330 Value ($000) $3,428 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,245	$6,493	$305.09	$290.30 - $321.79
Q3 2025	21,182	$6,437	$301.40	$286.90 - $317.52
Q2 2025	21,214	$6,198	$303.54	$280.19 - $316.26
Q1 2025	21,929	$6,850	$292.89	$270.23 - $320.72
Q4 2024	22,137	$6,417	$290.22	$275.34 - $308.80
Q3 2024	22,181	$6,754	$266.70	$235.19 - $298.17
Q2 2024	22,635	$5,768	$255.04	$239.07 - $270.15
Q1 2024	21,971	$6,195	$278.01	$265.95 - $288.51
Q4 2023	22,031	$6,532	$258.68	$233.05 - $283.22
Q3 2023	19,031	$5,014	$269.51	$248.24 - $282.39
Q2 2023	19,066	$5,689	$273.09	$262.44 - $282.15
Q1 2023	19,496	$5,451	$250.51	$242.11 - $263.34
Q4 2022	19,496	$5,138	$245.25	$214.97 - $261.32
Q3 2022	19,661	$4,537	$236.27	$213.92 - $247.25
Q2 2022	19,931	$4,921	$226.36	$209.53 - $238.22
Q1 2022	19,929	$4,928	$227.78	$199.74 - $247.43
Q4 2021	20,253	$5,429	$229.60	$214.30 - $246.13
Q3 2021	20,358	$4,909	$215.84	$204.35 - $225.88
Q2 2021	20,381	$4,708	$209.30	$200.41 - $214.63
Q1 2021	20,426	$4,578	$191.26	$181.19 - $204.54
Q4 2020	20,491	$4,397	$193.25	$183.72 - $205.66
Q3 2020	20,631	$4,528	$181.40	$161.01 - $201.06
Q2 2020	20,656	$3,810	$161.00	$135.75 - $178.74
Q1 2020	20,006	$3,308	$171.84	$108.80 - $190.08
Q4 2019	13,106	$2,590	$171.93	$162.20 - $184.62
Q3 2019	10,961	$2,353	$184.76	$177.38 - $190.99
Q2 2019	11,036	$2,292	$169.75	$159.68 - $178.93
Q1 2019	11,116	$2,111	$154.59	$147.38 - $162.95
Q4 2018	10,976	$1,949	$150.10	$136.68 - $161.23
Q3 2018	11,066	$1,851	$134.80	$128.54 - $141.76
Q2 2018	11,191	$1,753	$135.53	$129.30 - $144.01
Q1 2018	11,006	$1,722	$136.66	$122.48 - $148.12
Q4 2017	11,764	$2,025	$138.65	$128.37 - $145.70
Q3 2017	11,914	$1,867	$128.65	$124.32 - $133.25
Q2 2017	15,637	$2,395	$117.92	$104.72 - $127.34
Q1 2017	33,866	$4,390	$101.70	$95.50 - $105.98
Q4 2016	34,841	$4,240	$94.30	$88.47 - $100.20
Q3 2016	34,881	$4,024	$94.54	$90.67 - $102.32
Q2 2016	34,881	$4,198	$99.15	$92.36 - $104.23
Q1 2016	35,081	$4,408	$93.96	$88.35 - $100.28
Q4 2015	35,081	$4,145	$87.24	$75.55 - $94.25
Q3 2015	33,490	$3,300	$75.34	$67.46 - $78.55
Q2 2015	34,290	$3,260	$74.17	$72.20 - $77.26
Q1 2015	34,290	$3,341	$72.15	$67.27 - $77.27
Q4 2014	34,815	$3,262	$70.55	$66.40 - $73.88
Q3 2014	35,240	$3,341	$71.25	$68.00 - $75.48
Q2 2014	36,480	$3,675	$74.80	$71.30 - $76.67
Q1 2014	36,755	$3,604	$70.27	$67.55 - $73.19
Q4 2013	35,330	$3,428	$70.01	$67.66 - $72.12