Portfolio Holdings Detail for ISIN IE000WHL2ZK1
Stock Name / Fund iShares U.S. Equity High Income UCITS ETF USD Inc
Issuer Blackrock
Entity holding fund iShares III Public Limited Company
Entity Type
Entity LEI 549300PZLRJB7M8H1057
ETF Ticker INCU(GBP) LSE
ETF Ticker INCU.AS(USD) Euronext Amsterdam

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 U.S. Equity High Income UCITS ETF USD Inc 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
2025-12-03 (Wednesday)	723	USD 222,474	USD 222,474
2025-12-03 (Wednesday)	271	USD 83,389	USD 83,389
2025-12-02 (Tuesday)	723	USD 217,421	USD 217,421	452	USD 135,154	USD 300.721	USD 303.568
2025-12-02 (Tuesday)	271	USD 81,495	USD 81,495	452	USD 135,154	USD 300.721	USD 303.568
2025-12-01 (Monday)	807	USD 244,981	USD 244,981	536	USD 160,478	USD 303.57	USD 311.819
2025-12-01 (Monday)	271	USD 82,267	USD 82,267	536	USD 160,478	USD 303.57	USD 311.819
2025-11-28 (Friday)	807	USD 251,639	USD 251,639	536	USD 166,979	USD 311.82	USD 312.399
2025-11-28 (Friday)	271	USD 84,503	USD 84,503	536	USD 166,979	USD 311.82	USD 312.399
2025-11-27 (Thursday)	807	USD 252,107	USD 252,107	536	USD 167,447	USD 312.4	USD 312.399
2025-11-27 (Thursday)	271	USD 84,660	USD 84,660	536	USD 167,447	USD 312.4	USD 312.399
2025-11-26 (Wednesday)	807	USD 252,107	USD 252,107	536	USD 167,975	USD 312.4	USD 310.45
2025-11-26 (Wednesday)	271	USD 84,660	USD 84,660	536	USD 167,975	USD 312.4	USD 310.45
2025-11-25 (Tuesday)	807	USD 250,533	USD 250,533	536	USD 167,905	USD 310.45	USD 304.9
2025-11-25 (Tuesday)	271	USD 84,132	USD 84,132	536	USD 167,905	USD 310.45	USD 304.9
2025-11-24 (Monday)	807	USD 246,054	USD 246,054	536	USD 162,220	USD 304.9	USD 309.351
2025-11-24 (Monday)	271	USD 82,628	USD 82,628	536	USD 162,220	USD 304.9	USD 309.351
2025-11-21 (Friday)	807	USD 249,645	USD 249,645	536	USD 167,218	USD 309.349	USD 304.159
2025-11-21 (Friday)	271	USD 83,834	USD 83,834	536	USD 167,218	USD 309.349	USD 304.159
2025-11-20 (Thursday)	807	USD 245,457	USD 245,457	536	USD 163,414	USD 304.16	USD 302.742
2025-11-20 (Thursday)	271	USD 82,427	USD 82,427	536	USD 163,414	USD 304.16	USD 302.742
2025-11-19 (Wednesday)	807	USD 244,311	USD 244,311	536	USD 161,767	USD 302.74	USD 304.59
2025-11-19 (Wednesday)	271	USD 82,043	USD 82,043	536	USD 161,767	USD 302.74	USD 304.59
2025-11-18 (Tuesday)	819	USD 249,459	USD 249,459	548	USD 166,831	USD 304.59	USD 304.9
2025-11-18 (Tuesday)	271	USD 82,544	USD 82,544	548	USD 166,831	USD 304.59	USD 304.9
2025-11-17 (Monday)	819	USD 249,713	USD 249,713	548	USD 166,508	USD 304.9	USD 307.03
2025-11-17 (Monday)	271	USD 82,628	USD 82,628	548	USD 166,508	USD 304.9	USD 307.03

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 IE000WHL2ZK1

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
2025-12-02 BUY 452 303.820 299.590 300.013 USD 135,606 303.46
2025-12-01 BUY 536 309.480 303.390 303.999 USD 162,943 303.46
2025-11-28 BUY 536 313.293 310.690 310.950 USD 166,669 303.41
2025-11-27 BUY 536 312.400* 303.35
2025-11-26 BUY 536 312.870 309.725 310.039 USD 166,181 303.30
2025-11-26 BUY 536 312.870 309.725 310.039 USD 166,181 303.30
2025-11-25 BUY 536 311.459 306.750 307.221 USD 164,670 303.25
2025-11-24 BUY 536 310.340 304.030 304.661 USD 163,298 303.24
2025-11-21 BUY 536 310.535 306.155 306.593 USD 164,334 303.20
2025-11-20 BUY 536 305.640 301.870 302.247 USD 162,004 303.19
2025-11-19 BUY 536 304.840 302.040 302.320 USD 162,044 303.20
2025-11-18 BUY 548 308.440 304.310 304.723 USD 166,988 303.19
2025-11-17 BUY 548 307.600 304.100 304.450 USD 166,839 303.18
2025-11-14 BUY 524 310.750 303.355 304.095 USD 159,346 303.15
2025-11-13 BUY 524 310.100 306.500 306.860 USD 160,795 303.12
2025-11-12 BUY 524 309.000 305.780 306.102 USD 160,397 303.10
2025-11-11 BUY 524 307.285 300.845 301.489 USD 157,980 303.07
2025-11-10 BUY 410 300.020 296.040 296.438 USD 121,540 303.10
2025-11-07 BUY 410 299.659* 303.12
2025-11-06 BUY 410 306.410 297.510 298.400 USD 122,344 303.15
2025-11-05 BUY 410 310.170 299.500 300.567 USD 123,232 303.14
2025-11-04 BUY 410 299.750 296.450 296.780 USD 121,680 303.16
2025-11-03 BUY 410 297.920 294.435 294.783 USD 120,861 303.21
2025-10-31 BUY 410 300.630 297.000 297.363 USD 121,919 303.25
2025-10-30 BUY 410 304.390 300.104 300.533 USD 123,218 303.25
2025-10-29 BUY 410 302.350 304.780 304.537 USD 124,860 303.26
2025-10-28 BUY 410 306.400 310.580 310.162 USD 127,166 303.24
2025-10-27 BUY 410 310.000 310.090 310.081 USD 127,133 303.19
2025-10-24 BUY 410 305.790 307.700 307.509 USD 126,079 303.17
2025-10-23 BUY 410 306.970 311.970 311.470 USD 127,703 303.14
2025-10-22 BUY 410 310.110 312.790 312.522 USD 128,134 303.09
2025-10-21 BUY 410 307.480 308.550 308.443 USD 126,462 303.05
2025-10-20 BUY 521 307.770 308.700 308.607 USD 160,784 303.02
2025-10-17 BUY 521 308.090 308.330 308.306 USD 160,627 302.98
2025-10-16 BUY 521 305.330 307.280 307.085 USD 159,991 302.96
2025-10-15 BUY 509 305.250 309.100 308.715 USD 157,136 302.94
2025-10-14 BUY 509 304.560 305.520 305.424 USD 155,461 302.93
2025-10-13 SELL -509 300.110 300.420 300.389 USD -152,898 302.95 Profit of 1,303 on sale
2025-10-03 BUY 509 300.980 301.390 301.349 USD 153,387 302.97
2025-10-02 BUY 509 299.880 302.380 302.130 USD 153,784 302.99
2025-10-01 BUY 473 300.520 304.770 304.345 USD 143,955 303.01
2025-09-30 BUY 473 303.890 304.480 304.421 USD 143,991 303.00
2025-09-29 BUY 506 302.990 306.110 305.798 USD 154,734 303.00
2025-09-26 SELL -506 305.240 305.780 305.726 USD -154,697 302.98 Loss of -1,387 on sale
2025-07-30 BUY 180 303.610 305.430 305.248 USD 54,945 302.98
2025-07-29 BUY 180 302.670 302.830 302.814 USD 54,507 302.98
2025-07-28 BUY 180 299.220 299.910 299.841 USD 53,971 303.01
2025-07-25 BUY 180 298.470 298.640 298.623 USD 53,752 303.05
2025-07-24 BUY 180 294.480 297.460 297.162 USD 53,489 303.13
2025-07-23 BUY 180 298.120 299.880 299.704 USD 53,947 303.17
2025-07-22 BUY 181 299.170 300.100 300.007 USD 54,301 303.21
2025-07-21 SELL -181 295.740 298.800 298.494 USD -54,027 303.28 Profit of 866 on sale
2025-07-14 BUY 235 301.880 302.070 302.051 USD 70,982 303.29
2025-07-11 BUY 235 299.910 302.740 302.457 USD 71,077 303.32
2025-07-10 BUY 237 298.390 300.780 300.541 USD 71,228 303.37
2025-07-09 BUY 237 293.020 293.820 293.740 USD 69,616 303.46
2025-07-08 BUY 237 291.670 293.020 292.885 USD 69,414 303.57
2025-07-07 BUY 237 293.530 295.680 295.465 USD 70,025 303.67
2025-07-04 BUY 237 294.081* 303.76
2025-07-03 BUY 237 294.080 294.830 294.755 USD 69,857 303.86
2025-07-02 BUY 237 294.630 298.080 297.735 USD 70,563 303.95
2025-06-30 BUY 237 292.170 293.580 293.439 USD 69,545 304.06
2025-06-27 BUY 237 291.550 292.190 292.126 USD 69,234 304.19
2025-06-26 BUY 237 285.630 286.790 286.674 USD 67,942 304.38
2025-06-25 BUY 237 285.550 291.080 290.527 USD 68,855 304.57
2025-06-24 BUY 237 291.470 292.100 292.037 USD 69,213 304.70
2025-06-23 BUY 237 289.520 289.520 289.520 USD 68,616 304.86
2025-06-20 BUY 237 287.460 290.610 290.295 USD 68,800 305.04
2025-06-19 BUY 237 289.631* 305.21
2025-06-18 BUY 237 289.630 293.110 292.762 USD 69,385 305.38
2025-06-17 BUY 237 292.310 296.010 295.640 USD 70,067 305.52
2025-06-16 BUY 237 296.290 304.000 303.229 USD 71,865 305.62
2025-06-13 SELL -237 301.910 305.110 304.790 USD -72,235 305.66 Profit of 206 on sale
2025-06-12 BUY 237 303.160 303.180 303.178 USD 71,853 305.69
2025-06-11 BUY 237 301.720 303.200 303.052 USD 71,823 305.73
2025-06-10 BUY 237 300.430 302.410 302.212 USD 71,624 305.79
2025-06-09 BUY 237 304.780 305.230 305.185 USD 72,329 305.81
2025-06-06 BUY 237 307.360 309.860 309.610 USD 73,378 305.79
2025-06-05 BUY 237 308.980 312.000 311.698 USD 73,872 305.75
2025-06-04 BUY 237 311.570 314.250 313.982 USD 74,414 305.68
2025-06-03 BUY 237 312.390 314.390 314.190 USD 74,463 305.60
2025-06-02 BUY 237 312.680 313.250 313.193 USD 74,227 305.51
2025-05-30 BUY 297 313.850 315.290 315.146 USD 93,598 305.41
2025-05-29 BUY 297 311.860 313.500 313.336 USD 93,061 305.32
2025-05-28 BUY 297 312.840 315.650 315.369 USD 93,665 305.23
2025-05-22 BUY 4 314.310 316.620 316.389 USD 1,266 304.72
2025-04-15 BUY 2 312.480 317.200 316.728 USD 633 302.79
2025-04-14 BUY 2 316.070 318.200 317.987 USD 636 302.57
2025-04-07 BUY 3 299.890 304.880 304.381 USD 913 302.44
2025-04-02 BUY 1 311.580 313.930 313.695 USD 314 302.31
2025-04-01 SELL -83 313.630 314.780 314.665 USD -26,117 302.10 Loss of -1,043 on sale
2025-03-25 SELL -264 306.920 308.660 308.486 USD -81,440 301.22 Loss of -1,919 on sale
2025-03-11 BUY 366 306.760 317.700 316.606 USD 115,878 300.59
2025-03-10 BUY 780 317.250 326.320 325.413 USD 253,822 300.14
2025-03-07 BUY 780 321.290 323.170 322.982 USD 251,926 299.55
2025-03-05 BUY 780 307.450 308.460 308.359 USD 240,520 299.33
2025-03-04 BUY 780 305.770 312.930 312.214 USD 243,527 299.14
2025-03-03 BUY 778 304.290 309.490 308.970 USD 240,379 298.98
2025-02-28 BUY 844 308.330 308.520 308.501 USD 260,375 298.69
2025-02-27 BUY 844 309.950 311.780 311.597 USD 262,988 298.32
2025-02-26 BUY 844 304.270 314.550 313.522 USD 264,613 298.13
2025-02-25 BUY 844 310.720 311.710 311.611 USD 263,000 297.69
2025-02-24 BUY 844 307.570 310.440 310.153 USD 261,769 297.34
2025-02-21 BUY 844 304.810 305.960 305.845 USD 258,133 297.06
2025-02-20 BUY 844 303.050 303.130 303.122 USD 255,835 296.83
2025-02-19 BUY 844 301.940 303.790 303.605 USD 256,243 296.63
2025-02-18 BUY 844 304.830 307.350 307.098 USD 259,191 296.29
2025-02-17 BUY 844 308.550* 295.75
2025-02-14 BUY 844 308.550 311.000 310.755 USD 262,277 295.17
2025-02-13 BUY 844 310.020 311.530 311.379 USD 262,804 294.46
2025-02-12 BUY 844 307.600 310.090 309.841 USD 261,506 293.81
2025-02-11 BUY 844 310.210 311.590 311.452 USD 262,865 292.94
2025-02-10 BUY 844 308.420 310.280 310.094 USD 261,719 292.08
2025-02-07 BUY 844 294.300 296.850 296.595 USD 250,326 291.95
2025-02-06 BUY 844 294.360 297.150 296.871 USD 250,559 291.80
2025-02-05 BUY 844 288.830 290.270 290.126 USD 244,866 292.00
2025-02-04 BUY 844 289.770 290.640 290.553 USD 245,227 292.16
2025-02-03 BUY 503 290.050 290.900 290.815 USD 146,280 292.32
2025-01-31 BUY 503 288.700 291.250 290.995 USD 146,370 292.63
2025-01-30 BUY 503 290.320 292.080 291.904 USD 146,828 292.83
2025-01-29 BUY 503 290.110 293.140 292.837 USD 147,297 293.11
2025-01-28 BUY 503 291.150 294.490 294.156 USD 147,960 293.32
2025-01-27 BUY 505 293.090 293.430 293.396 USD 148,165 293.35
2025-01-24 BUY 470 285.460 286.850 286.711 USD 134,754 294.48
2025-01-23 BUY 470 284.430 285.000 284.943 USD 133,923 296.16
2025-01-22 SELL -470 281.350 283.530 283.312 USD -133,157 299.12 Profit of 7,430 on sale
2024-12-10 BUY 826 300.710 302.820 302.609 USD 249,955 298.72
2024-12-09 BUY 826 301.370 302.620 302.495 USD 249,861 297.84
2024-12-06 BUY 826 298.980 303.800 303.318 USD 250,541 297.27
2024-12-05 BUY 826 299.470 299.740 299.713 USD 247,563 295.08
2024-12-04 SELL -826 295.090 296.040 295.945 USD -244,451 0.00 Loss of -244,451 on sale
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
2025-12-02	BUY	452	303.820	299.590	300.013	USD 135,606	303.46
2025-12-01	BUY	536	309.480	303.390	303.999	USD 162,943	303.46
2025-11-28	BUY	536	313.293	310.690	310.950	USD 166,669	303.41
2025-11-27	BUY	536			312.400*		303.35
2025-11-26	BUY	536	312.870	309.725	310.039	USD 166,181	303.30
2025-11-26	BUY	536	312.870	309.725	310.039	USD 166,181	303.30
2025-11-25	BUY	536	311.459	306.750	307.221	USD 164,670	303.25
2025-11-24	BUY	536	310.340	304.030	304.661	USD 163,298	303.24
2025-11-21	BUY	536	310.535	306.155	306.593	USD 164,334	303.20
2025-11-20	BUY	536	305.640	301.870	302.247	USD 162,004	303.19
2025-11-19	BUY	536	304.840	302.040	302.320	USD 162,044	303.20
2025-11-18	BUY	548	308.440	304.310	304.723	USD 166,988	303.19
2025-11-17	BUY	548	307.600	304.100	304.450	USD 166,839	303.18
2025-11-14	BUY	524	310.750	303.355	304.095	USD 159,346	303.15
2025-11-13	BUY	524	310.100	306.500	306.860	USD 160,795	303.12
2025-11-12	BUY	524	309.000	305.780	306.102	USD 160,397	303.10
2025-11-11	BUY	524	307.285	300.845	301.489	USD 157,980	303.07
2025-11-10	BUY	410	300.020	296.040	296.438	USD 121,540	303.10
2025-11-07	BUY	410			299.659*		303.12
2025-11-06	BUY	410	306.410	297.510	298.400	USD 122,344	303.15
2025-11-05	BUY	410	310.170	299.500	300.567	USD 123,232	303.14
2025-11-04	BUY	410	299.750	296.450	296.780	USD 121,680	303.16
2025-11-03	BUY	410	297.920	294.435	294.783	USD 120,861	303.21
2025-10-31	BUY	410	300.630	297.000	297.363	USD 121,919	303.25
2025-10-30	BUY	410	304.390	300.104	300.533	USD 123,218	303.25
2025-10-29	BUY	410	302.350	304.780	304.537	USD 124,860	303.26
2025-10-28	BUY	410	306.400	310.580	310.162	USD 127,166	303.24
2025-10-27	BUY	410	310.000	310.090	310.081	USD 127,133	303.19
2025-10-24	BUY	410	305.790	307.700	307.509	USD 126,079	303.17
2025-10-23	BUY	410	306.970	311.970	311.470	USD 127,703	303.14
2025-10-22	BUY	410	310.110	312.790	312.522	USD 128,134	303.09
2025-10-21	BUY	410	307.480	308.550	308.443	USD 126,462	303.05
2025-10-20	BUY	521	307.770	308.700	308.607	USD 160,784	303.02
2025-10-17	BUY	521	308.090	308.330	308.306	USD 160,627	302.98
2025-10-16	BUY	521	305.330	307.280	307.085	USD 159,991	302.96
2025-10-15	BUY	509	305.250	309.100	308.715	USD 157,136	302.94
2025-10-14	BUY	509	304.560	305.520	305.424	USD 155,461	302.93
2025-10-13	SELL	-509	300.110	300.420	300.389	USD -152,898	302.95 Profit of 1,303 on sale
2025-10-03	BUY	509	300.980	301.390	301.349	USD 153,387	302.97
2025-10-02	BUY	509	299.880	302.380	302.130	USD 153,784	302.99
2025-10-01	BUY	473	300.520	304.770	304.345	USD 143,955	303.01
2025-09-30	BUY	473	303.890	304.480	304.421	USD 143,991	303.00
2025-09-29	BUY	506	302.990	306.110	305.798	USD 154,734	303.00
2025-09-26	SELL	-506	305.240	305.780	305.726	USD -154,697	302.98 Loss of -1,387 on sale
2025-07-30	BUY	180	303.610	305.430	305.248	USD 54,945	302.98
2025-07-29	BUY	180	302.670	302.830	302.814	USD 54,507	302.98
2025-07-28	BUY	180	299.220	299.910	299.841	USD 53,971	303.01
2025-07-25	BUY	180	298.470	298.640	298.623	USD 53,752	303.05
2025-07-24	BUY	180	294.480	297.460	297.162	USD 53,489	303.13
2025-07-23	BUY	180	298.120	299.880	299.704	USD 53,947	303.17
2025-07-22	BUY	181	299.170	300.100	300.007	USD 54,301	303.21
2025-07-21	SELL	-181	295.740	298.800	298.494	USD -54,027	303.28 Profit of 866 on sale
2025-07-14	BUY	235	301.880	302.070	302.051	USD 70,982	303.29
2025-07-11	BUY	235	299.910	302.740	302.457	USD 71,077	303.32
2025-07-10	BUY	237	298.390	300.780	300.541	USD 71,228	303.37
2025-07-09	BUY	237	293.020	293.820	293.740	USD 69,616	303.46
2025-07-08	BUY	237	291.670	293.020	292.885	USD 69,414	303.57
2025-07-07	BUY	237	293.530	295.680	295.465	USD 70,025	303.67
2025-07-04	BUY	237			294.081*		303.76
2025-07-03	BUY	237	294.080	294.830	294.755	USD 69,857	303.86
2025-07-02	BUY	237	294.630	298.080	297.735	USD 70,563	303.95
2025-06-30	BUY	237	292.170	293.580	293.439	USD 69,545	304.06
2025-06-27	BUY	237	291.550	292.190	292.126	USD 69,234	304.19
2025-06-26	BUY	237	285.630	286.790	286.674	USD 67,942	304.38
2025-06-25	BUY	237	285.550	291.080	290.527	USD 68,855	304.57
2025-06-24	BUY	237	291.470	292.100	292.037	USD 69,213	304.70
2025-06-23	BUY	237	289.520	289.520	289.520	USD 68,616	304.86
2025-06-20	BUY	237	287.460	290.610	290.295	USD 68,800	305.04
2025-06-19	BUY	237			289.631*		305.21
2025-06-18	BUY	237	289.630	293.110	292.762	USD 69,385	305.38
2025-06-17	BUY	237	292.310	296.010	295.640	USD 70,067	305.52
2025-06-16	BUY	237	296.290	304.000	303.229	USD 71,865	305.62
2025-06-13	SELL	-237	301.910	305.110	304.790	USD -72,235	305.66 Profit of 206 on sale
2025-06-12	BUY	237	303.160	303.180	303.178	USD 71,853	305.69
2025-06-11	BUY	237	301.720	303.200	303.052	USD 71,823	305.73
2025-06-10	BUY	237	300.430	302.410	302.212	USD 71,624	305.79
2025-06-09	BUY	237	304.780	305.230	305.185	USD 72,329	305.81
2025-06-06	BUY	237	307.360	309.860	309.610	USD 73,378	305.79
2025-06-05	BUY	237	308.980	312.000	311.698	USD 73,872	305.75
2025-06-04	BUY	237	311.570	314.250	313.982	USD 74,414	305.68
2025-06-03	BUY	237	312.390	314.390	314.190	USD 74,463	305.60
2025-06-02	BUY	237	312.680	313.250	313.193	USD 74,227	305.51
2025-05-30	BUY	297	313.850	315.290	315.146	USD 93,598	305.41
2025-05-29	BUY	297	311.860	313.500	313.336	USD 93,061	305.32
2025-05-28	BUY	297	312.840	315.650	315.369	USD 93,665	305.23
2025-05-22	BUY	4	314.310	316.620	316.389	USD 1,266	304.72
2025-04-15	BUY	2	312.480	317.200	316.728	USD 633	302.79
2025-04-14	BUY	2	316.070	318.200	317.987	USD 636	302.57
2025-04-07	BUY	3	299.890	304.880	304.381	USD 913	302.44
2025-04-02	BUY	1	311.580	313.930	313.695	USD 314	302.31
2025-04-01	SELL	-83	313.630	314.780	314.665	USD -26,117	302.10 Loss of -1,043 on sale
2025-03-25	SELL	-264	306.920	308.660	308.486	USD -81,440	301.22 Loss of -1,919 on sale
2025-03-11	BUY	366	306.760	317.700	316.606	USD 115,878	300.59
2025-03-10	BUY	780	317.250	326.320	325.413	USD 253,822	300.14
2025-03-07	BUY	780	321.290	323.170	322.982	USD 251,926	299.55
2025-03-05	BUY	780	307.450	308.460	308.359	USD 240,520	299.33
2025-03-04	BUY	780	305.770	312.930	312.214	USD 243,527	299.14
2025-03-03	BUY	778	304.290	309.490	308.970	USD 240,379	298.98
2025-02-28	BUY	844	308.330	308.520	308.501	USD 260,375	298.69
2025-02-27	BUY	844	309.950	311.780	311.597	USD 262,988	298.32
2025-02-26	BUY	844	304.270	314.550	313.522	USD 264,613	298.13
2025-02-25	BUY	844	310.720	311.710	311.611	USD 263,000	297.69
2025-02-24	BUY	844	307.570	310.440	310.153	USD 261,769	297.34
2025-02-21	BUY	844	304.810	305.960	305.845	USD 258,133	297.06
2025-02-20	BUY	844	303.050	303.130	303.122	USD 255,835	296.83
2025-02-19	BUY	844	301.940	303.790	303.605	USD 256,243	296.63
2025-02-18	BUY	844	304.830	307.350	307.098	USD 259,191	296.29
2025-02-17	BUY	844			308.550*		295.75
2025-02-14	BUY	844	308.550	311.000	310.755	USD 262,277	295.17
2025-02-13	BUY	844	310.020	311.530	311.379	USD 262,804	294.46
2025-02-12	BUY	844	307.600	310.090	309.841	USD 261,506	293.81
2025-02-11	BUY	844	310.210	311.590	311.452	USD 262,865	292.94
2025-02-10	BUY	844	308.420	310.280	310.094	USD 261,719	292.08
2025-02-07	BUY	844	294.300	296.850	296.595	USD 250,326	291.95
2025-02-06	BUY	844	294.360	297.150	296.871	USD 250,559	291.80
2025-02-05	BUY	844	288.830	290.270	290.126	USD 244,866	292.00
2025-02-04	BUY	844	289.770	290.640	290.553	USD 245,227	292.16
2025-02-03	BUY	503	290.050	290.900	290.815	USD 146,280	292.32
2025-01-31	BUY	503	288.700	291.250	290.995	USD 146,370	292.63
2025-01-30	BUY	503	290.320	292.080	291.904	USD 146,828	292.83
2025-01-29	BUY	503	290.110	293.140	292.837	USD 147,297	293.11
2025-01-28	BUY	503	291.150	294.490	294.156	USD 147,960	293.32
2025-01-27	BUY	505	293.090	293.430	293.396	USD 148,165	293.35
2025-01-24	BUY	470	285.460	286.850	286.711	USD 134,754	294.48
2025-01-23	BUY	470	284.430	285.000	284.943	USD 133,923	296.16
2025-01-22	SELL	-470	281.350	283.530	283.312	USD -133,157	299.12 Profit of 7,430 on sale
2024-12-10	BUY	826	300.710	302.820	302.609	USD 249,955	298.72
2024-12-09	BUY	826	301.370	302.620	302.495	USD 249,861	297.84
2024-12-06	BUY	826	298.980	303.800	303.318	USD 250,541	297.27
2024-12-05	BUY	826	299.470	299.740	299.713	USD 247,563	295.08
2024-12-04	SELL	-826	295.090	296.040	295.945	USD -244,451	0.00 Loss of -244,451 on sale

* (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.