MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Bay Colony Advisory Group, Inc d/b/a Bay Colony Advisors's Holding History (CIK: 0001748861)

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

Q4 2025

Shares 8,183 Value ($000) $2,501 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 8,280 Value ($000) $2,516 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 8,184 Value ($000) $2,391 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 8,385 Value ($000) $2,575 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 8,325 Value ($000) $2,413 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 8,224 Value ($000) $2,504 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 8,593 Value ($000) $2,190 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 9,462 Value ($000) $2,668 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 9,326 Value ($000) $2,765 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 6,940 Value ($000) $1,828 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 6,415 Value ($000) $1,914 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 6,515 Value ($000) $1,810 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 7,169 Value ($000) $1,889 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 6,172 Value ($000) $1,424 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 6,079 Value ($000) $1,601 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 5,369 Value ($000) $1,328 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 4,818 Value ($000) $1,292 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 5,795 Value ($000) $1,397 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 5,705 Value ($000) $1,318 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 5,490 Value ($000) $1,231 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 2,046 Value ($000) $439 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 1,894 Value ($000) $416 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 1,388 Value ($000) $256 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 1,279 Value ($000) $212 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 2,405 Value ($000) $509 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 1,381 Value ($000) $296 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 1,279 Value ($000) $266 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 1,264 Value ($000) $239 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 1,231 Value ($000) $219 Avg Close $150.10 Range $136.68 - $161.23

Q2 2018

Shares 1,050 Value ($000) $165 Avg Close $135.53 Range $129.30 - $144.01

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,183	$2,501	$305.09	$290.30 - $321.79
Q3 2025	8,280	$2,516	$301.40	$286.90 - $317.52
Q2 2025	8,184	$2,391	$303.54	$280.19 - $316.26
Q1 2025	8,385	$2,575	$292.89	$270.23 - $320.72
Q4 2024	8,325	$2,413	$290.22	$275.34 - $308.80
Q3 2024	8,224	$2,504	$266.70	$235.19 - $298.17
Q2 2024	8,593	$2,190	$255.04	$239.07 - $270.15
Q1 2024	9,462	$2,668	$278.01	$265.95 - $288.51
Q4 2023	9,326	$2,765	$258.68	$233.05 - $283.22
Q3 2023	6,940	$1,828	$269.51	$248.24 - $282.39
Q2 2023	6,415	$1,914	$273.09	$262.44 - $282.15
Q1 2023	6,515	$1,810	$250.51	$242.11 - $263.34
Q4 2022	7,169	$1,889	$245.25	$214.97 - $261.32
Q3 2022	6,172	$1,424	$236.27	$213.92 - $247.25
Q2 2022	6,079	$1,601	$226.36	$209.53 - $238.22
Q1 2022	5,369	$1,328	$227.78	$199.74 - $247.43
Q4 2021	4,818	$1,292	$229.60	$214.30 - $246.13
Q3 2021	5,795	$1,397	$215.84	$204.35 - $225.88
Q2 2021	5,705	$1,318	$209.30	$200.41 - $214.63
Q1 2021	5,490	$1,231	$191.26	$181.19 - $204.54
Q4 2020	2,046	$439	$193.25	$183.72 - $205.66
Q3 2020	1,894	$416	$181.40	$161.01 - $201.06
Q2 2020	1,388	$256	$161.00	$135.75 - $178.74
Q1 2020	1,279	$212	$171.84	$108.80 - $190.08
Q4 2019	2,405	$509	$171.93	$162.20 - $184.62
Q3 2019	1,381	$296	$184.76	$177.38 - $190.99
Q2 2019	1,279	$266	$169.75	$159.68 - $178.93
Q1 2019	1,264	$239	$154.59	$147.38 - $162.95
Q4 2018	1,231	$219	$150.10	$136.68 - $161.23
Q2 2018	1,050	$165	$135.53	$129.30 - $144.01