MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BEACON INVESTMENT ADVISORY SERVICES, INC.'s Holding History (CIK: 0001654599)

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

Q4 2025

Shares 2,205 Value ($000) $674 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 2,434 Value ($000) $740 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 2,802 Value ($000) $819 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,348 Value ($000) $1,358 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 4,374 Value ($000) $1,268 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 5,678 Value ($000) $1,729 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 5,563 Value ($000) $1,418 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 7,222 Value ($000) $2,036 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 7,320 Value ($000) $2,170 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 6,879 Value ($000) $1,812 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 6,996 Value ($000) $2,088 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 7,581 Value ($000) $2,120 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 7,621 Value ($000) $2,008 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 7,671 Value ($000) $1,770 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 4,459 Value ($000) $1,101 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 4,325 Value ($000) $1,070 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 4,434 Value ($000) $1,189 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 4,260 Value ($000) $1,027 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 7,011 Value ($000) $1,619 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 7,171 Value ($000) $1,607 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,955 Value ($000) $1,063 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 5,885 Value ($000) $1,292 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 14,955 Value ($000) $2,759 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 4,816 Value ($000) $796 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 5,350 Value ($000) $1,057 Avg Close $171.93 Range $162.20 - $184.62

Q2 2018

Shares 1,577 Value ($000) $247 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 1,950 Value ($000) $305 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,990 Value ($000) $343 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 2,246 Value ($000) $352 Avg Close $128.65 Range $124.32 - $133.25

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,205	$674	$305.09	$290.30 - $321.79
Q3 2025	2,434	$740	$301.40	$286.90 - $317.52
Q2 2025	2,802	$819	$303.54	$280.19 - $316.26
Q1 2025	4,348	$1,358	$292.89	$270.23 - $320.72
Q4 2024	4,374	$1,268	$290.22	$275.34 - $308.80
Q3 2024	5,678	$1,729	$266.70	$235.19 - $298.17
Q2 2024	5,563	$1,418	$255.04	$239.07 - $270.15
Q1 2024	7,222	$2,036	$278.01	$265.95 - $288.51
Q4 2023	7,320	$2,170	$258.68	$233.05 - $283.22
Q3 2023	6,879	$1,812	$269.51	$248.24 - $282.39
Q2 2023	6,996	$2,088	$273.09	$262.44 - $282.15
Q1 2023	7,581	$2,120	$250.51	$242.11 - $263.34
Q4 2022	7,621	$2,008	$245.25	$214.97 - $261.32
Q3 2022	7,671	$1,770	$236.27	$213.92 - $247.25
Q2 2022	4,459	$1,101	$226.36	$209.53 - $238.22
Q1 2022	4,325	$1,070	$227.78	$199.74 - $247.43
Q4 2021	4,434	$1,189	$229.60	$214.30 - $246.13
Q3 2021	4,260	$1,027	$215.84	$204.35 - $225.88
Q2 2021	7,011	$1,619	$209.30	$200.41 - $214.63
Q1 2021	7,171	$1,607	$191.26	$181.19 - $204.54
Q4 2020	4,955	$1,063	$193.25	$183.72 - $205.66
Q3 2020	5,885	$1,292	$181.40	$161.01 - $201.06
Q2 2020	14,955	$2,759	$161.00	$135.75 - $178.74
Q1 2020	4,816	$796	$171.84	$108.80 - $190.08
Q4 2019	5,350	$1,057	$171.93	$162.20 - $184.62
Q2 2018	1,577	$247	$135.53	$129.30 - $144.01
Q1 2018	1,950	$305	$136.66	$122.48 - $148.12
Q4 2017	1,990	$343	$138.65	$128.37 - $145.70
Q3 2017	2,246	$352	$128.65	$124.32 - $133.25