MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Integrated Advisors Network LLC's Holding History (CIK: 0001660177)

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

Q4 2025

Shares 6,370 Value ($000) $1,947 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 5,995 Value ($000) $1,822 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 5,687 Value ($000) $1,661 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 5,579 Value ($000) $1,743 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 5,698 Value ($000) $1,652 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 5,858 Value ($000) $1,784 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 6,297 Value ($000) $1,605 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 6,751 Value ($000) $1,904 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 6,495 Value ($000) $1,926 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 6,908 Value ($000) $1,820 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 7,128 Value ($000) $2,127 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 7,434 Value ($000) $2,079 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 20,159 Value ($000) $5,313 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 19,677 Value ($000) $4,540 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 21,668 Value ($000) $5,349 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 20,712 Value ($000) $5,122 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 18,750 Value ($000) $5,026 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 18,706 Value ($000) $4,510 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 15,916 Value ($000) $3,676 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 15,603 Value ($000) $3,497 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 13,345 Value ($000) $2,864 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 13,462 Value ($000) $2,955 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 14,077 Value ($000) $2,597 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 13,293 Value ($000) $2,198 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 8,273 Value ($000) $1,635 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,370	$1,947	$305.09	$290.30 - $321.79
Q3 2025	5,995	$1,822	$301.40	$286.90 - $317.52
Q2 2025	5,687	$1,661	$303.54	$280.19 - $316.26
Q1 2025	5,579	$1,743	$292.89	$270.23 - $320.72
Q4 2024	5,698	$1,652	$290.22	$275.34 - $308.80
Q3 2024	5,858	$1,784	$266.70	$235.19 - $298.17
Q2 2024	6,297	$1,605	$255.04	$239.07 - $270.15
Q1 2024	6,751	$1,904	$278.01	$265.95 - $288.51
Q4 2023	6,495	$1,926	$258.68	$233.05 - $283.22
Q3 2023	6,908	$1,820	$269.51	$248.24 - $282.39
Q2 2023	7,128	$2,127	$273.09	$262.44 - $282.15
Q1 2023	7,434	$2,079	$250.51	$242.11 - $263.34
Q4 2022	20,159	$5,313	$245.25	$214.97 - $261.32
Q3 2022	19,677	$4,540	$236.27	$213.92 - $247.25
Q2 2022	21,668	$5,349	$226.36	$209.53 - $238.22
Q1 2022	20,712	$5,122	$227.78	$199.74 - $247.43
Q4 2021	18,750	$5,026	$229.60	$214.30 - $246.13
Q3 2021	18,706	$4,510	$215.84	$204.35 - $225.88
Q2 2021	15,916	$3,676	$209.30	$200.41 - $214.63
Q1 2021	15,603	$3,497	$191.26	$181.19 - $204.54
Q4 2020	13,345	$2,864	$193.25	$183.72 - $205.66
Q3 2020	13,462	$2,955	$181.40	$161.01 - $201.06
Q2 2020	14,077	$2,597	$161.00	$135.75 - $178.74
Q1 2020	13,293	$2,198	$171.84	$108.80 - $190.08
Q4 2019	8,273	$1,635	$171.93	$162.20 - $184.62