MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Investment Research & Advisory Group, Inc.'s Holding History (CIK: 0001802136)

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

Q4 2025

Shares 674 Value ($000) $211 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 603 Value ($000) $188 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 599 Value ($000) $175 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 144 Value ($000) $45 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 39 Value ($000) $11 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 38 Value ($000) $12 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 38 Value ($000) $10 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 25 Value ($000) $7 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 24 Value ($000) $7 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 24 Value ($000) $6 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 24 Value ($000) $0 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 23 Value ($000) $7 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 23 Value ($000) $6 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 23 Value ($000) $5 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 24 Value ($000) $6 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 8,169 Value ($000) $2,020 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 8,450 Value ($000) $2,265 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 8,524 Value ($000) $2,062 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 8,376 Value ($000) $1,935 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 8,366 Value ($000) $1,875 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 8,318 Value ($000) $1,785 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 7,902 Value ($000) $1,734 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 8,157 Value ($000) $1,492 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 2,372 Value ($000) $392 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 255 Value ($000) $50 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	674	$211	$305.09	$290.30 - $321.79
Q3 2025	603	$188	$301.40	$286.90 - $317.52
Q2 2025	599	$175	$303.54	$280.19 - $316.26
Q1 2025	144	$45	$292.89	$270.23 - $320.72
Q4 2024	39	$11	$290.22	$275.34 - $308.80
Q3 2024	38	$12	$266.70	$235.19 - $298.17
Q2 2024	38	$10	$255.04	$239.07 - $270.15
Q1 2024	25	$7	$278.01	$265.95 - $288.51
Q4 2023	24	$7	$258.68	$233.05 - $283.22
Q3 2023	24	$6	$269.51	$248.24 - $282.39
Q2 2023	24	$0	$273.09	$262.44 - $282.15
Q1 2023	23	$7	$250.51	$242.11 - $263.34
Q4 2022	23	$6	$245.25	$214.97 - $261.32
Q3 2022	23	$5	$236.27	$213.92 - $247.25
Q2 2022	24	$6	$226.36	$209.53 - $238.22
Q1 2022	8,169	$2,020	$227.78	$199.74 - $247.43
Q4 2021	8,450	$2,265	$229.60	$214.30 - $246.13
Q3 2021	8,524	$2,062	$215.84	$204.35 - $225.88
Q2 2021	8,376	$1,935	$209.30	$200.41 - $214.63
Q1 2021	8,366	$1,875	$191.26	$181.19 - $204.54
Q4 2020	8,318	$1,785	$193.25	$183.72 - $205.66
Q3 2020	7,902	$1,734	$181.40	$161.01 - $201.06
Q2 2020	8,157	$1,492	$161.00	$135.75 - $178.74
Q1 2020	2,372	$392	$171.84	$108.80 - $190.08
Q4 2019	255	$50	$171.93	$162.20 - $184.62