MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Venturi Wealth Management, LLC's Holding History (CIK: 0001666363)

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

Q4 2025

Shares 5,230 Value ($000) $1,598 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 5,204 Value ($000) $1,581 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 5,905 Value ($000) $1,725 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 5,864 Value ($000) $1,832 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 5,868 Value ($000) $1,701 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 5,483 Value ($000) $1,670 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 4,628 Value ($000) $1,179 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 5,055 Value ($000) $1,425 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,917 Value ($000) $1,458 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 4,995 Value ($000) $1,316 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,083 Value ($000) $1,517 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 4,968 Value ($000) $1,389 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 5,503 Value ($000) $1,450 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 5,486 Value ($000) $1,266 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 5,958 Value ($000) $1,471 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 5,276 Value ($000) $1,305 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 5,284 Value ($000) $1,417 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 5,147 Value ($000) $1,241 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 5,871 Value ($000) $1,356 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 6,052 Value ($000) $1,357 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 6,822 Value ($000) $1,464 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 6,446 Value ($000) $1,415 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 4,930 Value ($000) $909 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 3,597 Value ($000) $595 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 3,099 Value ($000) $612 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 3,055 Value ($000) $656 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 3,088 Value ($000) $641 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 3,172 Value ($000) $598 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 3,472 Value ($000) $607 Avg Close $150.10 Range $136.68 - $161.23

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,230	$1,598	$305.09	$290.30 - $321.79
Q3 2025	5,204	$1,581	$301.40	$286.90 - $317.52
Q2 2025	5,905	$1,725	$303.54	$280.19 - $316.26
Q1 2025	5,864	$1,832	$292.89	$270.23 - $320.72
Q4 2024	5,868	$1,701	$290.22	$275.34 - $308.80
Q3 2024	5,483	$1,670	$266.70	$235.19 - $298.17
Q2 2024	4,628	$1,179	$255.04	$239.07 - $270.15
Q1 2024	5,055	$1,425	$278.01	$265.95 - $288.51
Q4 2023	4,917	$1,458	$258.68	$233.05 - $283.22
Q3 2023	4,995	$1,316	$269.51	$248.24 - $282.39
Q2 2023	5,083	$1,517	$273.09	$262.44 - $282.15
Q1 2023	4,968	$1,389	$250.51	$242.11 - $263.34
Q4 2022	5,503	$1,450	$245.25	$214.97 - $261.32
Q3 2022	5,486	$1,266	$236.27	$213.92 - $247.25
Q2 2022	5,958	$1,471	$226.36	$209.53 - $238.22
Q1 2022	5,276	$1,305	$227.78	$199.74 - $247.43
Q4 2021	5,284	$1,417	$229.60	$214.30 - $246.13
Q3 2021	5,147	$1,241	$215.84	$204.35 - $225.88
Q2 2021	5,871	$1,356	$209.30	$200.41 - $214.63
Q1 2021	6,052	$1,357	$191.26	$181.19 - $204.54
Q4 2020	6,822	$1,464	$193.25	$183.72 - $205.66
Q3 2020	6,446	$1,415	$181.40	$161.01 - $201.06
Q2 2020	4,930	$909	$161.00	$135.75 - $178.74
Q1 2020	3,597	$595	$171.84	$108.80 - $190.08
Q4 2019	3,099	$612	$171.93	$162.20 - $184.62
Q3 2019	3,055	$656	$184.76	$177.38 - $190.99
Q2 2019	3,088	$641	$169.75	$159.68 - $178.93
Q1 2019	3,172	$598	$154.59	$147.38 - $162.95
Q4 2018	3,472	$607	$150.10	$136.68 - $161.23