MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Affinity Capital Advisors, LLC's Holding History (CIK: 0001810023)

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

Q4 2025

Shares 9,946 Value ($000) $3,040 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 9,732 Value ($000) $2,918 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 9,726 Value ($000) $2,842 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 9,771 Value ($000) $3,028 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 9,710 Value ($000) $2,809 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 9,725 Value ($000) $2,961 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 9,738 Value ($000) $2,482 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 9,770 Value ($000) $2,755 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 9,775 Value ($000) $2,899 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 9,836 Value ($000) $2,591 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 9,859 Value ($000) $2,942 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 9,832 Value ($000) $2,749 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 9,868 Value ($000) $2,601 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 9,867 Value ($000) $2,277 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 3,155 Value ($000) $779 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 3,153 Value ($000) $780 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 3,246 Value ($000) $870 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 3,245 Value ($000) $782 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 3,266 Value ($000) $754 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 3,266 Value ($000) $732 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 3,262 Value ($000) $700 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 3,262 Value ($000) $716 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 3,106 Value ($000) $573 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 3,385 Value ($000) $630 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 3,643 Value ($000) $720 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,946	$3,040	$305.09	$290.30 - $321.79
Q3 2025	9,732	$2,918	$301.40	$286.90 - $317.52
Q2 2025	9,726	$2,842	$303.54	$280.19 - $316.26
Q1 2025	9,771	$3,028	$292.89	$270.23 - $320.72
Q4 2024	9,710	$2,809	$290.22	$275.34 - $308.80
Q3 2024	9,725	$2,961	$266.70	$235.19 - $298.17
Q2 2024	9,738	$2,482	$255.04	$239.07 - $270.15
Q1 2024	9,770	$2,755	$278.01	$265.95 - $288.51
Q4 2023	9,775	$2,899	$258.68	$233.05 - $283.22
Q3 2023	9,836	$2,591	$269.51	$248.24 - $282.39
Q2 2023	9,859	$2,942	$273.09	$262.44 - $282.15
Q1 2023	9,832	$2,749	$250.51	$242.11 - $263.34
Q4 2022	9,868	$2,601	$245.25	$214.97 - $261.32
Q3 2022	9,867	$2,277	$236.27	$213.92 - $247.25
Q2 2022	3,155	$779	$226.36	$209.53 - $238.22
Q1 2022	3,153	$780	$227.78	$199.74 - $247.43
Q4 2021	3,246	$870	$229.60	$214.30 - $246.13
Q3 2021	3,245	$782	$215.84	$204.35 - $225.88
Q2 2021	3,266	$754	$209.30	$200.41 - $214.63
Q1 2021	3,266	$732	$191.26	$181.19 - $204.54
Q4 2020	3,262	$700	$193.25	$183.72 - $205.66
Q3 2020	3,262	$716	$181.40	$161.01 - $201.06
Q2 2020	3,106	$573	$161.00	$135.75 - $178.74
Q1 2020	3,385	$630	$171.84	$108.80 - $190.08
Q4 2019	3,643	$720	$171.93	$162.20 - $184.62