MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Mutual Advisors, LLC's Holding History (CIK: 0001694080)

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

Q4 2025

Shares 14,842 Value ($000) $4,536 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 14,961 Value ($000) $4,593 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 14,184 Value ($000) $4,233 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 14,084 Value ($000) $4,461 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 17,073 Value ($000) $4,776 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 20,085 Value ($000) $6,057 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 20,450 Value ($000) $5,346 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 20,567 Value ($000) $5,799 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 19,495 Value ($000) $5,780 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 18,801 Value ($000) $4,953 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 16,969 Value ($000) $5,064 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 17,494 Value ($000) $4,891 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 17,553 Value ($000) $4,626 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 16,390 Value ($000) $3,782 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 12,280 Value ($000) $3,032 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 11,215 Value ($000) $2,773 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 11,505 Value ($000) $3,084 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 11,001 Value ($000) $2,652 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 10,601 Value ($000) $2,449 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 9,412 Value ($000) $2,110 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 8,138 Value ($000) $1,746 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 13,618 Value ($000) $2,989 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 10,937 Value ($000) $2,018 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 7,545 Value ($000) $1,248 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 6,865 Value ($000) $1,357 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 6,113 Value ($000) $1,313 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 6,320 Value ($000) $1,312 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 6,191 Value ($000) $1,176 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 5,713 Value ($000) $1,014 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 5,649 Value ($000) $945 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 5,503 Value ($000) $862 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 4,866 Value ($000) $761 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 4,049 Value ($000) $697 Avg Close $138.65 Range $128.37 - $145.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,842	$4,536	$305.09	$290.30 - $321.79
Q3 2025	14,961	$4,593	$301.40	$286.90 - $317.52
Q2 2025	14,184	$4,233	$303.54	$280.19 - $316.26
Q1 2025	14,084	$4,461	$292.89	$270.23 - $320.72
Q4 2024	17,073	$4,776	$290.22	$275.34 - $308.80
Q3 2024	20,085	$6,057	$266.70	$235.19 - $298.17
Q2 2024	20,450	$5,346	$255.04	$239.07 - $270.15
Q1 2024	20,567	$5,799	$278.01	$265.95 - $288.51
Q4 2023	19,495	$5,780	$258.68	$233.05 - $283.22
Q3 2023	18,801	$4,953	$269.51	$248.24 - $282.39
Q2 2023	16,969	$5,064	$273.09	$262.44 - $282.15
Q1 2023	17,494	$4,891	$250.51	$242.11 - $263.34
Q4 2022	17,553	$4,626	$245.25	$214.97 - $261.32
Q3 2022	16,390	$3,782	$236.27	$213.92 - $247.25
Q2 2022	12,280	$3,032	$226.36	$209.53 - $238.22
Q1 2022	11,215	$2,773	$227.78	$199.74 - $247.43
Q4 2021	11,505	$3,084	$229.60	$214.30 - $246.13
Q3 2021	11,001	$2,652	$215.84	$204.35 - $225.88
Q2 2021	10,601	$2,449	$209.30	$200.41 - $214.63
Q1 2021	9,412	$2,110	$191.26	$181.19 - $204.54
Q4 2020	8,138	$1,746	$193.25	$183.72 - $205.66
Q3 2020	13,618	$2,989	$181.40	$161.01 - $201.06
Q2 2020	10,937	$2,018	$161.00	$135.75 - $178.74
Q1 2020	7,545	$1,248	$171.84	$108.80 - $190.08
Q4 2019	6,865	$1,357	$171.93	$162.20 - $184.62
Q3 2019	6,113	$1,313	$184.76	$177.38 - $190.99
Q2 2019	6,320	$1,312	$169.75	$159.68 - $178.93
Q1 2019	6,191	$1,176	$154.59	$147.38 - $162.95
Q4 2018	5,713	$1,014	$150.10	$136.68 - $161.23
Q3 2018	5,649	$945	$134.80	$128.54 - $141.76
Q2 2018	5,503	$862	$135.53	$129.30 - $144.01
Q1 2018	4,866	$761	$136.66	$122.48 - $148.12
Q4 2017	4,049	$697	$138.65	$128.37 - $145.70