MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Moors & Cabot, Inc.'s Holding History (CIK: 0001607239)

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

Q4 2025

Shares 14,143 Value ($000) $4,323 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 12,263 Value ($000) $3,727 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 12,625 Value ($000) $3,689 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 12,909 Value ($000) $4,032 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 15,278 Value ($000) $4,429 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 16,572 Value ($000) $5,046 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 16,541 Value ($000) $4,215 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 16,397 Value ($000) $4,623 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 15,980 Value ($000) $4,738 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 15,819 Value ($000) $4,167 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 15,139 Value ($000) $4,517 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 15,652 Value ($000) $4,376 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 15,931 Value ($000) $4,198 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 14,656 Value ($000) $3,382 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 15,409 Value ($000) $3,804 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 15,274 Value ($000) $3,777 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 13,667 Value ($000) $3,664 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 12,569 Value ($000) $3,031 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 11,599 Value ($000) $2,679 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 10,862 Value ($000) $2,432 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 10,408 Value ($000) $2,233 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 9,729 Value ($000) $2,136 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 9,789 Value ($000) $1,807 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 9,508 Value ($000) $1,566 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 10,542 Value ($000) $2,091 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 9,263 Value ($000) $1,994 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 6,436 Value ($000) $1,335 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 5,348 Value ($000) $1,016 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 4,595 Value ($000) $816 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 6,408 Value ($000) $1,073 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 4,711 Value ($000) $738 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 4,937 Value ($000) $772 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 4,780 Value ($000) $824 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 4,802 Value ($000) $754 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 7,467 Value ($000) $1,142 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 7,470 Value ($000) $968 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 8,675 Value ($000) $1,054 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 8,674 Value ($000) $1,010 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 7,765 Value ($000) $934 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 9,148 Value ($000) $1,154 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 10,987 Value ($000) $1,303 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 12,738 Value ($000) $1,262 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 12,957 Value ($000) $1,237 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 12,667 Value ($000) $1,233 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 14,411 Value ($000) $1,349 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 16,223 Value ($000) $1,528 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 20,774 Value ($000) $2,092 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 13,790 Value ($000) $1,352 Avg Close $70.27 Range $67.55 - $73.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,143	$4,323	$305.09	$290.30 - $321.79
Q3 2025	12,263	$3,727	$301.40	$286.90 - $317.52
Q2 2025	12,625	$3,689	$303.54	$280.19 - $316.26
Q1 2025	12,909	$4,032	$292.89	$270.23 - $320.72
Q4 2024	15,278	$4,429	$290.22	$275.34 - $308.80
Q3 2024	16,572	$5,046	$266.70	$235.19 - $298.17
Q2 2024	16,541	$4,215	$255.04	$239.07 - $270.15
Q1 2024	16,397	$4,623	$278.01	$265.95 - $288.51
Q4 2023	15,980	$4,738	$258.68	$233.05 - $283.22
Q3 2023	15,819	$4,167	$269.51	$248.24 - $282.39
Q2 2023	15,139	$4,517	$273.09	$262.44 - $282.15
Q1 2023	15,652	$4,376	$250.51	$242.11 - $263.34
Q4 2022	15,931	$4,198	$245.25	$214.97 - $261.32
Q3 2022	14,656	$3,382	$236.27	$213.92 - $247.25
Q2 2022	15,409	$3,804	$226.36	$209.53 - $238.22
Q1 2022	15,274	$3,777	$227.78	$199.74 - $247.43
Q4 2021	13,667	$3,664	$229.60	$214.30 - $246.13
Q3 2021	12,569	$3,031	$215.84	$204.35 - $225.88
Q2 2021	11,599	$2,679	$209.30	$200.41 - $214.63
Q1 2021	10,862	$2,432	$191.26	$181.19 - $204.54
Q4 2020	10,408	$2,233	$193.25	$183.72 - $205.66
Q3 2020	9,729	$2,136	$181.40	$161.01 - $201.06
Q2 2020	9,789	$1,807	$161.00	$135.75 - $178.74
Q1 2020	9,508	$1,566	$171.84	$108.80 - $190.08
Q4 2019	10,542	$2,091	$171.93	$162.20 - $184.62
Q3 2019	9,263	$1,994	$184.76	$177.38 - $190.99
Q2 2019	6,436	$1,335	$169.75	$159.68 - $178.93
Q1 2019	5,348	$1,016	$154.59	$147.38 - $162.95
Q4 2018	4,595	$816	$150.10	$136.68 - $161.23
Q3 2018	6,408	$1,073	$134.80	$128.54 - $141.76
Q2 2018	4,711	$738	$135.53	$129.30 - $144.01
Q1 2018	4,937	$772	$136.66	$122.48 - $148.12
Q4 2017	4,780	$824	$138.65	$128.37 - $145.70
Q3 2017	4,802	$754	$128.65	$124.32 - $133.25
Q2 2017	7,467	$1,142	$117.92	$104.72 - $127.34
Q1 2017	7,470	$968	$101.70	$95.50 - $105.98
Q4 2016	8,675	$1,054	$94.30	$88.47 - $100.20
Q3 2016	8,674	$1,010	$94.54	$90.67 - $102.32
Q2 2016	7,765	$934	$99.15	$92.36 - $104.23
Q1 2016	9,148	$1,154	$93.96	$88.35 - $100.28
Q4 2015	10,987	$1,303	$87.24	$75.55 - $94.25
Q3 2015	12,738	$1,262	$75.34	$67.46 - $78.55
Q2 2015	12,957	$1,237	$74.17	$72.20 - $77.26
Q1 2015	12,667	$1,233	$72.15	$67.27 - $77.27
Q4 2014	14,411	$1,349	$70.55	$66.40 - $73.88
Q3 2014	16,223	$1,528	$71.25	$68.00 - $75.48
Q2 2014	20,774	$2,092	$74.80	$71.30 - $76.67
Q1 2014	13,790	$1,352	$70.27	$67.55 - $73.19