Portfolio Holdings Detail for ISIN IE000G4PH2B1
Stock Name / Fund iShares S&P 500 Paris-Aligned Climate UCITS ETF USD Dist
Issuer Blackrock
Entity holding fund iShares VII Public Limited Company
Entity Type
Entity LEI 549300Q7FFITMZ2PFZ28
ETF Ticker UPAD(USD) LSE
ETF Ticker UPAD.L(GBP) LSE

Holdings detail for MCD

Stock Name	McDonald’s Corporation
Ticker	MCD(USD) NYSE
TYPE	Common Stock
Country	USA
ISIN	US5801351017
LEI	UE2136O97NLB5BYP9H04

Show aggregate MCD holdings

News associated with MCD

Citigroup Boosts McDonald’s (NYSE:MCD) Price Target to $381.00: McDonald’s (NYSE:MCD – Get Free Report) had its price objective upped by equities research analysts at Citigroup from $373.00 to $381.00 in a research report issued to clients and investors on Wednesday, Marketbeat reports. The brokerage presently has a “buy” rating on the fast-food giant’s stock. Citigroup’s target price would indicate a potential upside of […] - 2025-09-19 03:05:01
Dow Movers: MCD, NVDA: In early trading on Thursday, shares of NVIDIA topped the list of the day's best performing Dow Jones Industrial Average components, trading up 2.1%. Year to date, NVIDIA registers a 29.4% gain. And the worst performing Dow component thus far on the day is McDonald's, trading - 2025-09-18 13:40:05
IWD, JNJ, MCD, MRK: Large Inflows Detected at ETF: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares Russell 1000 Value ETF (Symbol: IWD) where we have detected an approximate $565.9 million dollar inflow -- that's a 0.9% increase week over w - 2025-09-18 13:26:06
Noteworthy ETF Inflows: MGK, AMD, MCD, MCO: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the Vanguard Mega Cap Growth ETF (Symbol: MGK) where we have detected an approximate $517.6 million dollar inflow -- that's a 1.8% increase week over wee - 2025-09-10 11:47:08
2 Dividend Stocks to Double Up on Right Now: Key PointsDividends are an important part of a stock's total return. - 2025-09-10 04:15:00
Dow Analyst Moves: MCD: The latest tally of analyst opinions from the major brokerage houses shows that among the 30 stocks making up the Dow Jones Industrial Average, McDonald's is the #24 analyst pick. Within the broader S&P 500, when components were ranked in terms of analyst favorites, MCD cla - 2025-09-09 12:47:38
2 Top Dividend Stocks to Buy Right Now: Key PointsA discount behemoth, once thought to be losing the online retail war, is now winning market share in e-commerce and digital advertising. - 2025-09-07 07:15:00
Validea Detailed Fundamental Analysis - MCD: Below is Validea's guru fundamental report for MCDONALD'S CORP (MCD). Of the 22 guru strategies we follow, MCD rates highest using our Multi-Factor Investor model based on the published strategy of Pim van Vliet. This multi-factor model seeks low volatility stocks that also have - 2025-09-05 10:33:55
Guru Fundamental Report for MCD: Below is Validea's guru fundamental report for MCDONALD'S CORP (MCD). Of the 22 guru strategies we follow, MCD rates highest using our Multi-Factor Investor model based on the published strategy of Pim van Vliet. This multi-factor model seeks low volatility stocks that also have - 2025-09-04 10:32:25
MCD Factor-Based Stock Analysis: Below is Validea's guru fundamental report for MCDONALD'S CORP (MCD). Of the 22 guru strategies we follow, MCD rates highest using our Multi-Factor Investor model based on the published strategy of Pim van Vliet. This multi-factor model seeks low volatility stocks that also have - 2025-09-03 10:34:47
3 Standout Themes That Emerged From Earnings Season: Key PointsAI continues to be a growth driver for big tech companies. - 2025-08-31 09:20:00
Validea Detailed Fundamental Analysis - MCD: Below is Validea's guru fundamental report for MCDONALD'S CORP (MCD). Of the 22 guru strategies we follow, MCD rates highest using our Multi-Factor Investor model based on the published strategy of Pim van Vliet. This multi-factor model seeks low volatility stocks that also have - 2025-08-29 10:33:21
MCD Factor-Based Stock Analysis: Below is Validea's guru fundamental report for MCDONALD'S CORP (MCD). Of the 22 guru strategies we follow, MCD rates highest using our Multi-Factor Investor model based on the published strategy of Pim van Vliet. This multi-factor model seeks low volatility stocks that also have - 2025-08-27 10:34:47
Pre-Market Most Active for Aug 27, 2025 : OPEN, TSLL, NIO, KSS, NVDA, SQQQ, TIGR, ETHA, MCD, JNJ, NKE, BABA: The NASDAQ 100 Pre-Market Indicator is down -4.12 to 23,521.17. The total Pre-Market volume is currently 81,597,080 shares traded.The following are the most active stocks for the pre-market session: Opendoor Technologies Inc (OPEN) is +0.1601 at $4.86, with 11,001,560 shares tra - 2025-08-27 09:28:58
What's Eating at Restaurant Stocks?: In this podcast, Motley Fool analysts Rick Munarriz and Alicia Alfiere and contributor Jason Hall dig into problems at favorite chain restaurants. They also look at some companies reporting earnings, and it's report card time for some of this year's biggest gainers. - 2025-08-25 14:26:00
iShares MSCI ACWI ETF Experiences Big Outflow: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares MSCI ACWI ETF (Symbol: ACWI) where we have detected an approximate $429.5 million dollar outflow -- that's a 1.9% decrease week over week (f - 2025-08-25 13:36:45
Warren Buffett Makes a Big Buy: In this podcast, Motley Fool contributors Travis Hoium, Lou Whiteman, and Rick Munarriz discuss: - 2025-08-22 17:55:00
Validea Detailed Fundamental Analysis - MCD: Below is Validea's guru fundamental report for MCDONALD'S CORP (MCD). Of the 22 guru strategies we follow, MCD rates highest using our Multi-Factor Investor model based on the published strategy of Pim van Vliet. This multi-factor model seeks low volatility stocks that also have - 2025-08-22 10:34:20
Noteworthy ETF Outflows: SUSL, MCD, DIS, MRK: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares ESG MSCI USA Leaders ETF (Symbol: SUSL) where we have detected an approximate $84.6 million dollar outflow -- that's a 8.7% decrease week ov - 2025-08-15 11:49:25
Analysts Expect 10% Upside For The Holdings of APUE: Looking at the underlying holdings of the ETFs in our coverage universe at ETF Channel, we have compared the trading price of each holding against the average analyst 12-month forward target price, and computed the weighted average implied analyst target price for the ETF itself. - 2025-08-12 08:44:34
Noteworthy ETF Inflows: VUG, MCD, TXN, SPGI: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the Vanguard Growth ETF (Symbol: VUG) where we have detected an approximate $1.1 billion dollar inflow -- that's a 0.6% increase week over week in outsta - 2025-08-07 11:51:59
Stock Market News for Aug 7, 2025: U.S. stocks ended higher on Wednesday, led by a Nasdaq rally, as shares of Apple jumped after it pledged to boost investment in domestic manufacturing, while investors assessed another batch of earnings reports. - 2025-08-07 10:15:00
Dow Movers: DIS, AAPL: In early trading on Wednesday, shares of Apple topped the list of the day's best performing Dow Jones Industrial Average components, trading up 2.7%. Year to date, Apple has lost about 16.8% of its value. And the worst performing Dow component thus far on the day is Walt Disne - 2025-08-06 11:13:00
Netflix and Badger Meter have been highlighted as Zacks Bull and Bear of the Day: NFLX earns Bull of the Day with strong earnings and 2025 growth, while BMI stumbles post-Q2 amid tariff and margin headwinds. - 2025-08-05 09:34:00
Selloff? What Selloff? Monday Market Rebound: Palantir is way up after reporting Q2 results Monday afternoon, while HIMS and VRTX are way off highs. - 2025-08-04 19:18:00
2 Magnificent Dividend Stocks to Buy in August: Key PointsCoca-Cola and McDonald's are world-class businesses offering shareholders yields that are double the market average. - 2025-08-01 04:07:00
Notable ETF Inflow Detected - IWB, DIS, ABT, MCD: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares Russell 1000 ETF (Symbol: IWB) where we have detected an approximate $314.1 million dollar inflow -- that's a 0.7% increase week over week in - 2025-07-30 11:52:59
Noteworthy Tuesday Option Activity: SBUX, RL, MCD: Among the underlying components of the S&P 500 index, we saw noteworthy options trading volume today in Starbucks Corp. (Symbol: SBUX), where a total of 59,452 contracts have traded so far, representing approximately 5.9 million underlying shares. That amounts to about 76.8 - 2025-07-29 14:26:17
Rep. C. Scott Franklin Sells McDonald’s Corporation (NYSE:MCD) Shares: Representative C. Scott Franklin (R-Florida) recently sold shares of McDonald’s Corporation (NYSE:MCD). In a filing disclosed on July 14th, the Representative disclosed that they had sold between $15,001 and $50,000 in McDonald’s stock on June 16th. The trade occurred in the Representative’s “FIDELITY JOINT TBE” account. Representative C. Scott Franklin also recently made the following […] - 2025-07-28 03:00:42
Krispy Kreme Stock Sell-Off: Should You Buy the Dip?: Key PointsKrispy Kreme’s revenue is deteriorating, eating into already-thin profit margins. - 2025-07-28 01:23:00

iShares S&P 500 Paris-Aligned Climate UCITS ETF USD Dist MCD holdings

Date	Number of MCD Shares Held	Base Market Value of MCD Shares	Local Market Value of MCD Shares	Change in MCD Shares Held	Change in MCD Base Value	Current Price per MCD Share Held	Previous Price per MCD Share Held
2025-12-11 (Thursday)	8,506	USD 2,634,393	USD 2,634,393	0	USD -6,975	USD 309.71	USD 310.53
2025-12-10 (Wednesday)	8,506	USD 2,641,368	USD 2,641,368	0	USD -2,212	USD 310.53	USD 310.79
2025-12-09 (Tuesday)	8,506	USD 2,643,580	USD 2,643,580	-128	USD -31,147	USD 310.79	USD 309.79
2025-12-08 (Monday)	8,634	USD 2,674,727	USD 2,674,727	-64	USD -32,352	USD 309.79	USD 311.23
2025-12-05 (Friday)	8,698	USD 2,707,079	USD 2,707,079	0	USD 23,398	USD 311.23	USD 308.54
2025-12-04 (Thursday)	8,698	USD 2,683,681	USD 2,683,681	0	USD 7,219	USD 308.54	USD 307.71
2025-12-03 (Wednesday)	8,698	USD 2,676,462	USD 2,676,462	0	USD 60,799	USD 307.71	USD 300.72
2025-12-02 (Tuesday)	8,698	USD 2,615,663	USD 2,615,663	-198	USD -84,896	USD 300.72	USD 303.57
2025-12-01 (Monday)	8,896	USD 2,700,559	USD 2,700,559	0	USD -73,392	USD 303.57	USD 311.82
2025-11-28 (Friday)	8,896	USD 2,773,951	USD 2,773,951	-66	USD -25,778	USD 311.82	USD 312.4
2025-11-27 (Thursday)	8,962	USD 2,799,729	USD 2,799,729	0	USD 0	USD 312.4	USD 312.4
2025-11-26 (Wednesday)	8,962	USD 2,799,729	USD 2,799,729	0	USD 17,476	USD 312.4	USD 310.45

Share price and value of shares held is calculated on the adjusted close price of each day (row). Changes between days reflect the gain/loss of the portfolio as a result of changes in the adjusted close price and changes in the holdings

Share Trades of MCD by Blackrock for IE000G4PH2B1

Show aggregate share trades of MCD

Date Action Quantity Market High Market Low Likely Trade Price Likely Trade Value (Profit/Loss) Average Price previous trades
2025-12-09 SELL -128 312.695 308.420 308.848 USD -39,532 303.82 Loss of -643 on sale
2025-12-08 SELL -64 313.750 309.050 309.520 USD -19,809 303.80 Loss of -366 on sale
2025-12-02 SELL -198 303.820 299.590 300.013 USD -59,403 303.74 Profit of 737 on sale
2025-11-28 SELL -66 313.293 310.690 310.950 USD -20,523 303.70 Loss of -478 on sale
2025-11-25 BUY 66 311.459 306.750 307.221 USD 20,277 303.59
2025-11-20 BUY 33 305.640 301.870 302.247 USD 9,974 303.55
2025-11-19 SELL -66 304.840 302.040 302.320 USD -19,953 303.56 Profit of 82 on sale
2025-11-17 SELL -256 307.600 304.100 304.450 USD -77,939 303.55 Loss of -231 on sale
2025-11-03 SELL -825 297.920 294.435 294.783 USD -243,196 303.59 Profit of 7,266 on sale
2025-10-31 BUY 33 300.630 297.000 297.363 USD 9,813 303.62
2025-10-23 SELL -132 306.970 311.970 311.470 USD -41,114 303.55 Loss of -1,045 on sale
2025-10-22 SELL -66 310.110 312.790 312.522 USD -20,626 303.52 Loss of -594 on sale
2025-10-07 SELL -594 296.320 298.070 297.895 USD -176,950 303.46 Profit of 3,308 on sale
2025-10-06 BUY 66 296.040 299.650 299.289 USD 19,753 303.50
2025-10-01 SELL -33 300.520 304.770 304.345 USD -10,043 303.55 Loss of -26 on sale
2025-09-29 SELL -561 302.990 306.110 305.798 USD -171,553 303.56 Loss of -1,258 on sale
2025-09-24 BUY 2,678 304.330 305.980 305.815 USD 818,973 303.55
2025-09-18 BUY 25 301.140 302.690 302.535 USD 7,563 303.56
2025-09-10 SELL -50 305.940 312.090 311.475 USD -15,574 303.52 Loss of -398 on sale
2025-08-20 BUY 125 313.080 316.150 315.843 USD 39,480 303.15
2025-08-15 SELL -50 308.930 310.160 310.037 USD -15,502 303.04 Loss of -350 on sale
2025-07-21 SELL -100 295.740 298.800 298.494 USD -29,849 303.27 Profit of 478 on sale
2025-07-17 BUY 25 300.370 302.450 302.242 USD 7,556 303.33
2025-07-15 SELL -175 299.620 302.790 302.473 USD -52,933 303.38 Profit of 159 on sale
2025-07-09 SELL -50 293.020 293.820 293.740 USD -14,687 303.45 Profit of 486 on sale
2025-07-03 SELL -50 294.080 294.830 294.755 USD -14,738 303.74 Profit of 449 on sale
2025-07-02 SELL -250 294.630 298.080 297.735 USD -74,434 303.80 Profit of 1,516 on sale
2025-06-30 SELL -725 292.170 293.580 293.439 USD -212,743 303.88 Profit of 7,570 on sale
2025-06-13 SELL -192 301.910 305.110 304.790 USD -58,520 304.71 Loss of -14 on sale
2025-06-12 SELL -144 303.160 303.180 303.178 USD -43,658 304.73 Profit of 223 on sale
2025-06-11 SELL -432 301.720 303.200 303.052 USD -130,918 304.75 Profit of 733 on sale
2025-06-10 SELL -528 300.430 302.410 302.212 USD -159,568 304.78 Profit of 1,357 on sale
2025-06-05 BUY 144 308.980 312.000 311.698 USD 44,885 304.73
2025-05-19 SELL -24 321.230 321.610 321.572 USD -7,718 303.59 Loss of -431 on sale
2025-05-13 BUY 72 308.690 312.170 311.822 USD 22,451 303.28
2025-05-02 BUY 92 311.960 315.970 315.569 USD 29,032 302.51
2025-05-01 SELL -120 313.640 319.250 318.689 USD -38,243 302.40 Loss of -1,954 on sale
2025-04-28 SELL -408 316.810 318.020 317.899 USD -129,703 301.96 Loss of -6,503 on sale
2025-04-16 BUY 96 309.100 314.290 313.771 USD 30,122 300.91
2025-04-08 BUY 144 299.830 308.250 307.408 USD 44,267 300.40
2025-04-07 SELL -384 299.890 304.880 304.381 USD -116,882 300.41 Loss of -1,526 on sale
2025-04-04 SELL -72 300.110 314.960 313.475 USD -22,570 300.41 Loss of -941 on sale
2025-03-28 SELL -1,200 307.090 310.000 309.709 USD -371,651 299.87 Loss of -11,812 on sale
2025-03-27 SELL -48 312.690 316.640 316.245 USD -15,180 299.70 Loss of -794 on sale
2025-03-24 SELL -48 305.670 307.950 307.722 USD -14,771 299.34 Loss of -402 on sale
2025-03-21 SELL -1,852 305.440 307.000 306.844 USD -568,275 299.26 Loss of -14,049 on sale
2025-03-18 SELL -648 303.600 304.970 304.833 USD -197,532 298.98 Loss of -3,793 on sale
2025-03-14 SELL -189 299.830 300.670 300.586 USD -56,811 298.90 Loss of -320 on sale
2025-03-13 SELL -27 297.500 303.460 302.864 USD -8,177 298.92 Loss of -107 on sale
2025-03-12 BUY 270 299.400 306.430 305.727 USD 82,546 298.91
2025-03-11 BUY 351 306.760 317.700 316.606 USD 111,129 298.79
2025-03-07 BUY 162 321.290 323.170 322.982 USD 52,323 298.15
2025-03-05 BUY 351 307.450 308.460 308.359 USD 108,234 298.00
2025-02-26 BUY 54 304.270 314.550 313.522 USD 16,930 297.27
2025-02-12 BUY 54 307.600 310.090 309.841 USD 16,731 295.29
2025-02-05 BUY 108 288.830 290.270 290.126 USD 31,334 294.83
2025-01-02 SELL -484 292.510 295.760 295.435 USD -142,991 296.43 Profit of 481 on sale
2024-12-09 SELL -29 301.370 302.620 302.495 USD -8,772 296.13 Loss of -185 on sale
2024-12-03 SELL -58 294.500 294.850 294.815 USD -17,099 296.00 Profit of 69 on sale
2024-12-02 BUY 29 292.440 294.230 294.051 USD 8,527 296.14
2024-11-29 BUY 58 296.010 297.050 296.946 USD 17,223 296.14
2024-11-27 BUY 145 295.080 299.500 299.058 USD 43,363 296.24
2024-11-26 BUY 174 296.330 297.280 297.185 USD 51,710 296.23
2024-11-22 BUY 58 290.280 290.600 290.568 USD 16,853 296.53
2024-11-19 BUY 58 290.730 292.070 291.936 USD 16,932 297.68
2024-11-18 BUY 87 291.100 295.440 295.006 USD 25,666 298.09
2024-11-12 BUY 29 298.650 301.400 301.125 USD 8,733 298.05
2024-11-05 BUY 290 297.320 297.380 297.374 USD 86,238 298.71
2024-10-31 BUY 116 292.110 294.380 294.153 USD 34,122 300.71
2024-10-30 BUY 435 291.520 295.370 294.985 USD 128,318 302.02
2024-10-21 BUY 58 314.890 317.900 317.599 USD 18,421 0.00
Market high and low price is on the date.

Date	Action	Quantity	Market High	Market Low	Likely Trade Price	Likely Trade Value (Profit/Loss)	Average Price previous trades
2025-12-09	SELL	-128	312.695	308.420	308.848	USD -39,532	303.82 Loss of -643 on sale
2025-12-08	SELL	-64	313.750	309.050	309.520	USD -19,809	303.80 Loss of -366 on sale
2025-12-02	SELL	-198	303.820	299.590	300.013	USD -59,403	303.74 Profit of 737 on sale
2025-11-28	SELL	-66	313.293	310.690	310.950	USD -20,523	303.70 Loss of -478 on sale
2025-11-25	BUY	66	311.459	306.750	307.221	USD 20,277	303.59
2025-11-20	BUY	33	305.640	301.870	302.247	USD 9,974	303.55
2025-11-19	SELL	-66	304.840	302.040	302.320	USD -19,953	303.56 Profit of 82 on sale
2025-11-17	SELL	-256	307.600	304.100	304.450	USD -77,939	303.55 Loss of -231 on sale
2025-11-03	SELL	-825	297.920	294.435	294.783	USD -243,196	303.59 Profit of 7,266 on sale
2025-10-31	BUY	33	300.630	297.000	297.363	USD 9,813	303.62
2025-10-23	SELL	-132	306.970	311.970	311.470	USD -41,114	303.55 Loss of -1,045 on sale
2025-10-22	SELL	-66	310.110	312.790	312.522	USD -20,626	303.52 Loss of -594 on sale
2025-10-07	SELL	-594	296.320	298.070	297.895	USD -176,950	303.46 Profit of 3,308 on sale
2025-10-06	BUY	66	296.040	299.650	299.289	USD 19,753	303.50
2025-10-01	SELL	-33	300.520	304.770	304.345	USD -10,043	303.55 Loss of -26 on sale
2025-09-29	SELL	-561	302.990	306.110	305.798	USD -171,553	303.56 Loss of -1,258 on sale
2025-09-24	BUY	2,678	304.330	305.980	305.815	USD 818,973	303.55
2025-09-18	BUY	25	301.140	302.690	302.535	USD 7,563	303.56
2025-09-10	SELL	-50	305.940	312.090	311.475	USD -15,574	303.52 Loss of -398 on sale
2025-08-20	BUY	125	313.080	316.150	315.843	USD 39,480	303.15
2025-08-15	SELL	-50	308.930	310.160	310.037	USD -15,502	303.04 Loss of -350 on sale
2025-07-21	SELL	-100	295.740	298.800	298.494	USD -29,849	303.27 Profit of 478 on sale
2025-07-17	BUY	25	300.370	302.450	302.242	USD 7,556	303.33
2025-07-15	SELL	-175	299.620	302.790	302.473	USD -52,933	303.38 Profit of 159 on sale
2025-07-09	SELL	-50	293.020	293.820	293.740	USD -14,687	303.45 Profit of 486 on sale
2025-07-03	SELL	-50	294.080	294.830	294.755	USD -14,738	303.74 Profit of 449 on sale
2025-07-02	SELL	-250	294.630	298.080	297.735	USD -74,434	303.80 Profit of 1,516 on sale
2025-06-30	SELL	-725	292.170	293.580	293.439	USD -212,743	303.88 Profit of 7,570 on sale
2025-06-13	SELL	-192	301.910	305.110	304.790	USD -58,520	304.71 Loss of -14 on sale
2025-06-12	SELL	-144	303.160	303.180	303.178	USD -43,658	304.73 Profit of 223 on sale
2025-06-11	SELL	-432	301.720	303.200	303.052	USD -130,918	304.75 Profit of 733 on sale
2025-06-10	SELL	-528	300.430	302.410	302.212	USD -159,568	304.78 Profit of 1,357 on sale
2025-06-05	BUY	144	308.980	312.000	311.698	USD 44,885	304.73
2025-05-19	SELL	-24	321.230	321.610	321.572	USD -7,718	303.59 Loss of -431 on sale
2025-05-13	BUY	72	308.690	312.170	311.822	USD 22,451	303.28
2025-05-02	BUY	92	311.960	315.970	315.569	USD 29,032	302.51
2025-05-01	SELL	-120	313.640	319.250	318.689	USD -38,243	302.40 Loss of -1,954 on sale
2025-04-28	SELL	-408	316.810	318.020	317.899	USD -129,703	301.96 Loss of -6,503 on sale
2025-04-16	BUY	96	309.100	314.290	313.771	USD 30,122	300.91
2025-04-08	BUY	144	299.830	308.250	307.408	USD 44,267	300.40
2025-04-07	SELL	-384	299.890	304.880	304.381	USD -116,882	300.41 Loss of -1,526 on sale
2025-04-04	SELL	-72	300.110	314.960	313.475	USD -22,570	300.41 Loss of -941 on sale
2025-03-28	SELL	-1,200	307.090	310.000	309.709	USD -371,651	299.87 Loss of -11,812 on sale
2025-03-27	SELL	-48	312.690	316.640	316.245	USD -15,180	299.70 Loss of -794 on sale
2025-03-24	SELL	-48	305.670	307.950	307.722	USD -14,771	299.34 Loss of -402 on sale
2025-03-21	SELL	-1,852	305.440	307.000	306.844	USD -568,275	299.26 Loss of -14,049 on sale
2025-03-18	SELL	-648	303.600	304.970	304.833	USD -197,532	298.98 Loss of -3,793 on sale
2025-03-14	SELL	-189	299.830	300.670	300.586	USD -56,811	298.90 Loss of -320 on sale
2025-03-13	SELL	-27	297.500	303.460	302.864	USD -8,177	298.92 Loss of -107 on sale
2025-03-12	BUY	270	299.400	306.430	305.727	USD 82,546	298.91
2025-03-11	BUY	351	306.760	317.700	316.606	USD 111,129	298.79
2025-03-07	BUY	162	321.290	323.170	322.982	USD 52,323	298.15
2025-03-05	BUY	351	307.450	308.460	308.359	USD 108,234	298.00
2025-02-26	BUY	54	304.270	314.550	313.522	USD 16,930	297.27
2025-02-12	BUY	54	307.600	310.090	309.841	USD 16,731	295.29
2025-02-05	BUY	108	288.830	290.270	290.126	USD 31,334	294.83
2025-01-02	SELL	-484	292.510	295.760	295.435	USD -142,991	296.43 Profit of 481 on sale
2024-12-09	SELL	-29	301.370	302.620	302.495	USD -8,772	296.13 Loss of -185 on sale
2024-12-03	SELL	-58	294.500	294.850	294.815	USD -17,099	296.00 Profit of 69 on sale
2024-12-02	BUY	29	292.440	294.230	294.051	USD 8,527	296.14
2024-11-29	BUY	58	296.010	297.050	296.946	USD 17,223	296.14
2024-11-27	BUY	145	295.080	299.500	299.058	USD 43,363	296.24
2024-11-26	BUY	174	296.330	297.280	297.185	USD 51,710	296.23
2024-11-22	BUY	58	290.280	290.600	290.568	USD 16,853	296.53
2024-11-19	BUY	58	290.730	292.070	291.936	USD 16,932	297.68
2024-11-18	BUY	87	291.100	295.440	295.006	USD 25,666	298.09
2024-11-12	BUY	29	298.650	301.400	301.125	USD 8,733	298.05
2024-11-05	BUY	290	297.320	297.380	297.374	USD 86,238	298.71
2024-10-31	BUY	116	292.110	294.380	294.153	USD 34,122	300.71
2024-10-30	BUY	435	291.520	295.370	294.985	USD 128,318	302.02
2024-10-21	BUY	58	314.890	317.900	317.599	USD 18,421	0.00

* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection

The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close

Shorting History of MCD

Date	Shorted Volume	Short Exempt Volume	Total Shares Traded	% Shorted
2025-09-19	638,192	15,925	1,261,644	50.6%
2025-09-18	1,127,786	975	1,866,731	60.4%
2025-09-17	489,812	9,495	918,425	53.3%
2025-09-16	577,794	1,051	1,139,296	50.7%
2025-09-15	659,112	592	1,477,576	44.6%
2025-09-12	316,415	945	660,137	47.9%
2025-09-11	374,513	476	1,040,976	36.0%
2025-09-10	707,373	722	1,416,575	49.9%
2025-09-09	442,653	2,742	998,929	44.3%
2025-09-08	491,656	474	1,155,135	42.6%
2025-09-05	437,632	971	914,491	47.9%
2025-09-04	546,793	17,793	866,983	63.1%
2025-09-03	596,477	4,103	1,002,027	59.5%
2025-09-02	760,639	1,436	1,237,071	61.5%
2025-08-29	366,611	1,866	838,432	43.7%
2025-08-28	525,587	489	841,670	62.4%
2025-08-27	386,259	4,246	785,877	49.2%
2025-08-26	450,810	408	805,450	56.0%
2025-08-25	563,670	880	993,634	56.7%
2025-08-22	556,948	724	1,157,636	48.1%
2025-08-21	616,495	10,365	1,016,458	60.7%
2025-08-20	945,747	5,316	1,525,454	62.0%
2025-08-19	552,476	9,118	1,159,004	47.7%
2025-08-18	481,350	1,001	1,172,290	41.1%
2025-08-15	353,575	3,510	899,374	39.3%
2025-08-14	783,318	2,214	1,726,659	45.4%
2025-08-13	252,813	753	1,168,740	21.6%
2025-08-12	387,244	381	1,411,225	27.4%
2025-08-11	380,754	1,516	1,165,800	32.7%
2025-08-08	412,702	3,926	1,109,587	37.2%
2025-08-07	739,621	1,616	1,688,518	43.8%
2025-08-06	990,226	8,953	2,669,249	37.1%
2025-08-05	605,692	4,725	1,853,964	32.7%
2025-08-04	656,932	1,456	1,468,130	44.7%
2025-08-01	643,625	1,466	1,439,301	44.7%
2025-07-31	550,158	1,361	1,102,498	49.9%
2025-07-30	572,584	4,029	1,096,335	52.2%
2025-07-29	582,891	3,491	1,140,395	51.1%
2025-07-28	743,090	1,305	1,259,353	59.0%
2025-07-25	601,174	1,192	1,313,167	45.8%
2025-07-24	815,472	75	1,377,291	59.2%
2025-07-23	488,025	407	990,763	49.3%
2025-07-22	392,619	707	924,928	42.4%
2025-07-21	568,556	4,683	1,303,187	43.6%
2025-07-18	613,817	419	1,207,263	50.8%

The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.

Back to Listing

Note: All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability.