ETF Home ETF List Shorted Stocks Home About

Portfolio Holdings Detail for ISIN IE00B5BMR087
Stock Name / FundiShares Core S&P 500 UCITS ETF USD (Acc)
IssuerBlackrock
Entity holding fund iShares VII Public Limited Company
Entity TypeUmbrella investment company with variable capital and having segregated liability between its funds
Entity LEI 549300Q7FFITMZ2PFZ28
ETF TickerCSP1(GBX) LSE
ETF TickerSXR8(EUR) F
ETF TickerCSP1.LS(GBX) CXE
ETF TickerCSPX.AS(EUR) CXE
ETF TickerCSPX.LS(USD) CXE
ETF TickerCSSPX.MI(EUR) CXE
ETF TickerCSSPXz(USD) CXE
ETF TickerSXR8.DE(EUR) CXE
ETF TickerCSSPX(EUR) ETF Plus
ETF TickerCSPX(EUR) Euronext Amsterdam
ETF TickerCSP1.L(GBP) LSE

Holdings detail for MCD

Stock NameMcDonald’s Corporation
TickerMCD(USD) NYSE
TYPECommon Stock
CountryUSA
ISINUS5801351017
LEIUE2136O97NLB5BYP9H04

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 Core S&P 500 UCITS ETF USD (Acc) MCD holdings

DateNumber of MCD Shares HeldBase Market Value of MCD SharesLocal Market Value of MCD SharesChange in MCD Shares HeldChange in MCD Base ValueCurrent Price per MCD Share HeldPrevious Price per MCD Share Held
2025-12-03 (Wednesday)1,689,952USD 520,015,130USD 520,015,130
2025-12-02 (Tuesday)1,689,358MCD holding increased by 980USD 508,023,738MCD holding decreased by -4517171USD 508,023,738980USD -4,517,171 USD 300.72 USD 303.57
2025-12-01 (Monday)1,688,378MCD holding increased by 686USD 512,540,909MCD holding decreased by -13715210USD 512,540,909686USD -13,715,210 USD 303.57 USD 311.82
2025-11-28 (Friday)1,687,692MCD holding increased by 98USD 526,256,119MCD holding decreased by -948247USD 526,256,11998USD -948,247 USD 311.82 USD 312.4
2025-11-27 (Thursday)1,687,594USD 527,204,366USD 527,204,3660USD 0 USD 312.4 USD 312.4
2025-11-26 (Wednesday)1,687,594MCD holding increased by 98USD 527,204,366MCD holding increased by 3321233USD 527,204,36698USD 3,321,233 USD 312.4 USD 310.45
2025-11-25 (Tuesday)1,687,496MCD holding decreased by -1666USD 523,883,133MCD holding increased by 8857639USD 523,883,133-1,666USD 8,857,639 USD 310.45 USD 304.9
2025-11-24 (Monday)1,689,162MCD holding decreased by -3528USD 515,025,494MCD holding decreased by -8608158USD 515,025,494-3,528USD -8,608,158 USD 304.9 USD 309.35
2025-11-21 (Friday)1,692,690MCD holding decreased by -1764USD 523,633,652MCD holding increased by 8248523USD 523,633,652-1,764USD 8,248,523 USD 309.35 USD 304.16
2025-11-20 (Thursday)1,694,454MCD holding decreased by -2058USD 515,385,129MCD holding increased by 1783086USD 515,385,129-2,058USD 1,783,086 USD 304.16 USD 302.74
2025-11-19 (Wednesday)1,696,512MCD holding decreased by -980USD 513,602,043MCD holding decreased by -3437045USD 513,602,043-980USD -3,437,045 USD 302.74 USD 304.59
2025-11-18 (Tuesday)1,697,492MCD holding decreased by -3136USD 517,039,088MCD holding decreased by -1482389USD 517,039,088-3,136USD -1,482,389 USD 304.59 USD 304.9
2025-11-17 (Monday)1,700,628MCD holding decreased by -196USD 518,521,477MCD holding decreased by -3682516USD 518,521,477-196USD -3,682,516 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 IE00B5BMR087

Show aggregate share trades of MCD

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2025-12-02BUY980303.820299.590 300.013USD 294,013 303.59
2025-12-01BUY686309.480303.390 303.999USD 208,543 303.59
2025-11-28BUY98313.293310.690 310.950USD 30,473 303.55
2025-11-26BUY98312.870309.725 310.039USD 30,384 303.47
2025-11-26BUY98312.870309.725 310.039USD 30,384 303.47
2025-11-25SELL-1,666311.459306.750 307.221USD -511,830 303.44 Loss of -6,299 on sale
2025-11-24SELL-3,528310.340304.030 304.661USD -1,074,844 303.43 Loss of -4,332 on sale
2025-11-21SELL-1,764310.535306.155 306.593USD -540,830 303.41 Loss of -5,622 on sale
2025-11-20SELL-2,058305.640301.870 302.247USD -622,024 303.40 Profit of 2,378 on sale
2025-11-19SELL-980304.840302.040 302.320USD -296,274 303.41 Profit of 1,064 on sale
2025-11-18SELL-3,136308.440304.310 304.723USD -955,611 303.40 Loss of -4,149 on sale
2025-11-17SELL-196307.600304.100 304.450USD -59,672 303.39 Loss of -207 on sale
2025-11-14SELL-686310.750303.355 304.095USD -208,609 303.38 Loss of -493 on sale
2025-11-13SELL-784310.100306.500 306.860USD -240,578 303.36 Loss of -2,747 on sale
2025-11-10BUY784300.020296.040 296.438USD 232,407 303.34
2025-11-06SELL-480306.410297.510 298.400USD -143,232 303.38 Profit of 2,392 on sale
2025-11-05SELL-294310.170299.500 300.567USD -88,367 303.37 Profit of 825 on sale
2025-11-04SELL-1,239299.750296.450 296.780USD -367,710 303.39 Profit of 8,194 on sale
2025-10-31SELL-198300.630297.000 297.363USD -58,878 303.45 Profit of 1,206 on sale
2025-10-30BUY693304.390300.104 300.533USD 208,269 303.46
2025-10-29BUY693302.350304.780 304.537USD 211,044 303.46
2025-10-28BUY2,970306.400310.580 310.162USD 921,181 303.45
2025-10-27BUY1,584310.000310.090 310.081USD 491,168 303.42
2025-10-24BUY196305.790307.700 307.509USD 60,272 303.40
2025-10-23SELL-396306.970311.970 311.470USD -123,342 303.39 Loss of -3,202 on sale
2025-10-22BUY792310.110312.790 312.522USD 247,517 303.35
2025-10-21BUY297307.480308.550 308.443USD 91,608 303.33
2025-10-17BUY1,485308.090308.330 308.306USD 457,834 303.28
2025-10-16BUY98305.330307.280 307.085USD 30,094 303.27
2025-10-14SELL-594304.560305.520 305.424USD -181,422 303.25 Loss of -1,289 on sale
2025-10-13BUY693300.110300.420 300.389USD 208,170 303.27
2025-10-02BUY1,078299.880302.380 302.130USD 325,696 303.29
2025-10-01BUY686300.520304.770 304.345USD 208,781 303.30
2025-09-30BUY980303.890304.480 304.421USD 298,333 303.30
2025-09-29BUY882302.990306.110 305.798USD 269,714 303.30
2025-09-26BUY1,080305.240305.780 305.726USD 330,184 303.29
2025-09-25BUY1,372302.300306.330 305.927USD 419,732 303.30
2025-09-24SELL-4,906304.330305.980 305.815USD -1,500,328 303.29 Loss of -12,383 on sale
2025-09-18BUY99301.140302.690 302.535USD 29,951 303.30
2025-09-17BUY891304.970306.580 306.419USD 273,019 303.29
2025-09-16BUY396303.290306.000 305.729USD 121,069 303.29
2025-09-11BUY495308.430308.940 308.889USD 152,900 303.26
2025-09-09BUY495312.520313.700 313.582USD 155,223 303.20
2025-09-08BUY198312.800313.080 313.052USD 61,984 303.14
2025-09-05BUY2,277314.380318.040 317.674USD 723,344 303.08
2025-09-02BUY2,079315.760316.130 316.093USD 657,157 303.00
2025-08-22BUY99314.070316.800 316.527USD 31,336 302.94
2025-08-21BUY297313.220313.600 313.562USD 93,128 302.88
2025-08-20BUY396313.080316.150 315.843USD 125,074 302.82
2025-08-19BUY594310.930314.220 313.891USD 186,451 302.77
2025-08-01BUY1,782302.890303.700 303.619USD 541,049 302.77
2025-07-31SELL-1,977300.070303.470 303.130USD -599,288 302.78 Loss of -684 on sale
2025-07-30BUY792303.610305.430 305.248USD 241,756 302.78
2025-07-29BUY99302.670302.830 302.814USD 29,979 302.78
2025-07-24BUY99294.480297.460 297.162USD 29,419 302.83
2025-07-23BUY594298.120299.880 299.704USD 178,024 302.86
2025-07-22BUY891299.170300.100 300.007USD 267,306 302.88
2025-07-21BUY198295.740298.800 298.494USD 59,102 302.93
2025-07-18SELL-991297.070300.400 300.067USD -297,366 302.96 Profit of 2,871 on sale
2025-07-17BUY99300.370302.450 302.242USD 29,922 302.98
2025-07-16BUY396298.900300.480 300.322USD 118,928 303.01
2025-07-15SELL-1,515299.620302.790 302.473USD -458,247 303.03 Profit of 841 on sale
2025-07-11SELL-198299.910302.740 302.457USD -59,886 303.05 Profit of 117 on sale
2025-07-10BUY792298.390300.780 300.541USD 238,028 303.08
2025-07-09BUY792293.020293.820 293.740USD 232,642 303.14
2025-07-08BUY596291.670293.020 292.885USD 174,559 303.22
2025-07-07SELL-2,277293.530295.680 295.465USD -672,774 303.28 Profit of 17,804 on sale
2025-07-02SELL-2,871294.630298.080 297.735USD -854,797 303.47 Profit of 16,457 on sale
2025-06-30BUY1,683292.170293.580 293.439USD 493,858 303.54
2025-06-27BUY891291.550292.190 292.126USD 260,284 303.63
2025-06-25SELL-198285.550291.080 290.527USD -57,524 303.88 Profit of 2,643 on sale
2025-06-24BUY103291.470292.100 292.037USD 30,080 303.96
2025-06-23BUY2,574289.520289.520 289.520USD 745,224 304.06
2025-06-20BUY3,993287.460290.610 290.295USD 1,159,148 304.18
2025-06-18SELL-594289.630293.110 292.762USD -173,901 304.39 Profit of 6,908 on sale
2025-06-13SELL-297301.910305.110 304.790USD -90,523 304.56 Loss of -69 on sale
2025-06-12BUY297303.160303.180 303.178USD 90,044 304.57
2025-06-11BUY396301.720303.200 303.052USD 120,009 304.59
2025-06-06SELL-495307.360309.860 309.610USD -153,257 304.60 Loss of -2,480 on sale
2025-06-05SELL-297308.980312.000 311.698USD -92,574 304.57 Loss of -2,118 on sale
2025-06-04SELL-396311.570314.250 313.982USD -124,337 304.51 Loss of -3,750 on sale
2025-06-02BUY1,287312.680313.250 313.193USD 403,079 304.39
2025-05-30SELL-288313.850315.290 315.146USD -90,762 304.31 Loss of -3,121 on sale
2025-05-29BUY99311.860313.500 313.336USD 31,020 304.25
2025-05-28SELL-99312.840315.650 315.369USD -31,222 304.18 Loss of -1,108 on sale
2025-05-27BUY1,089314.950315.620 315.553USD 343,637 304.09
2025-05-23SELL-1,980314.570315.650 315.542USD -624,773 303.92 Loss of -23,012 on sale
2025-05-22SELL-2,178314.310316.620 316.389USD -689,095 303.83 Loss of -27,347 on sale
2025-05-21BUY99316.440318.670 318.447USD 31,526 303.73
2025-05-20BUY792319.800321.720 321.528USD 254,650 303.59
2025-05-19BUY2,871321.230321.610 321.572USD 923,233 303.44
2025-05-16BUY2,673318.610318.660 318.655USD 851,765 303.31
2025-05-15BUY2,178314.480315.130 315.065USD 686,212 303.21
2025-05-14BUY1,980307.500308.910 308.769USD 611,363 303.17
2025-05-13SELL-396308.690312.170 311.822USD -123,482 303.13 Loss of -3,444 on sale
2025-05-12BUY99311.920312.180 312.154USD 30,903 303.05
2025-05-09BUY297313.680314.250 314.193USD 93,315 302.95
2025-05-08SELL-2,871313.490319.660 319.043USD -915,972 302.86 Loss of -46,473 on sale
2025-05-07SELL-1,386318.130319.240 319.129USD -442,313 302.72 Loss of -22,749 on sale
2025-05-06BUY3,465316.790317.240 317.195USD 1,099,081 302.59
2025-05-02BUY297311.960315.970 315.569USD 93,724 302.37
2025-05-01SELL-495313.640319.250 318.689USD -157,751 302.27 Loss of -8,130 on sale
2025-04-30BUY297319.650321.000 320.865USD 95,297 302.10
2025-04-29BUY693314.500316.730 316.507USD 219,339 301.98
2025-04-28BUY1,477316.810318.020 317.899USD 469,537 301.83
2025-04-25BUY1,386316.740321.780 321.276USD 445,289 301.69
2025-04-24BUY396316.220318.890 318.623USD 126,175 301.54
2025-04-23BUY1,089318.480319.900 319.758USD 348,216 301.37
2025-04-22SELL-602319.080320.000 319.908USD -192,585 301.19 Loss of -11,269 on sale
2025-04-17BUY198311.300312.990 312.821USD 61,939 300.90
2025-04-16BUY4,116309.100314.290 313.771USD 1,291,481 300.81
2025-04-15BUY1,980312.480317.200 316.728USD 627,121 300.68
2025-04-11BUY2,475309.900310.890 310.791USD 769,208 300.41
2025-04-10BUY4,059306.780307.630 307.545USD 1,248,325 300.34
2025-04-09BUY792303.960311.650 310.881USD 246,218 300.30
2025-04-08BUY2,079299.830308.250 307.408USD 639,101 300.31
2025-04-07BUY2,372299.890304.880 304.381USD 721,992 300.31
2025-04-04SELL-5,940300.110314.960 313.475USD -1,862,041 300.31 Loss of -78,178 on sale
2025-04-02BUY693311.580313.930 313.695USD 217,391 300.18
2025-03-31SELL-2,673312.370313.200 313.117USD -836,962 299.87 Loss of -35,403 on sale
2025-03-28SELL-1,683307.090310.000 309.709USD -521,240 299.78 Loss of -16,703 on sale
2025-03-27SELL-495312.690316.640 316.245USD -156,541 299.62 Loss of -8,227 on sale
2025-03-26BUY891313.580314.060 314.012USD 279,785 299.45
2025-03-25SELL-1,188306.920308.660 308.486USD -366,481 299.36 Loss of -10,847 on sale
2025-03-24BUY693305.670307.950 307.722USD 213,251 299.27
2025-03-21BUY1,188305.440307.000 306.844USD 364,531 299.19
2025-03-19BUY186306.920308.080 307.964USD 57,281 298.99
2025-03-18SELL-1,782303.600304.970 304.833USD -543,212 298.93 Loss of -10,527 on sale
2025-03-17BUY1,881303.970305.230 305.104USD 573,901 298.86
2025-03-14BUY1,683299.830300.670 300.586USD 505,886 298.84
2025-03-13BUY8,304297.500303.460 302.864USD 2,514,983 298.86
2025-03-12BUY3,960299.400306.430 305.727USD 1,210,679 298.85
2025-03-11BUY1,584306.760317.700 316.606USD 501,504 298.74
2025-03-07BUY942321.290323.170 322.982USD 304,249 298.13
2025-03-06SELL-891310.370311.350 311.252USD -277,326 297.94 Loss of -11,860 on sale
2025-03-05BUY3,081307.450308.460 308.359USD 950,054 297.79
2025-03-04BUY594305.770312.930 312.214USD 185,455 297.67
2025-03-03BUY2,673304.290309.490 308.970USD 825,877 297.57
2025-02-28SELL-693308.330308.520 308.501USD -213,791 297.39 Loss of -7,699 on sale
2025-02-27BUY99309.950311.780 311.597USD 30,848 297.19
2025-02-26SELL-198304.270314.550 313.522USD -62,077 297.07 Loss of -3,258 on sale
2025-02-25BUY1,881310.720311.710 311.611USD 586,140 296.84
2025-02-21BUY1,386304.810305.960 305.845USD 423,901 296.51
2025-02-20BUY792303.050303.130 303.122USD 240,073 296.39
2025-02-19BUY198301.940303.790 303.605USD 60,114 296.29
2025-02-18BUY495304.830307.350 307.098USD 152,014 296.13
2025-02-13BUY1,683310.020311.530 311.379USD 524,051 295.37
2025-02-12BUY594307.600310.090 309.841USD 184,046 295.13
2025-02-11SELL-198310.210311.590 311.452USD -61,667 294.82 Loss of -3,293 on sale
2025-02-07SELL-792294.300296.850 296.595USD -234,903 294.54 Loss of -1,626 on sale
2025-02-06BUY396294.360297.150 296.871USD 117,561 294.55
2025-02-04BUY3,465289.770290.640 290.553USD 1,006,766 294.78
2025-02-03BUY1,287290.050290.900 290.815USD 374,279 294.89
2025-01-31BUY297288.700291.250 290.995USD 86,426 295.04
2025-01-30BUY198290.320292.080 291.904USD 57,797 295.16
2025-01-29BUY1,881290.110293.140 292.837USD 550,826 295.28
2025-01-28BUY891291.150294.490 294.156USD 262,093 295.39
2025-01-27BUY1,386293.090293.430 293.396USD 406,647 295.45
2025-01-24BUY891285.460286.850 286.711USD 255,460 295.72
2025-01-23BUY2,574284.430285.000 284.943USD 733,443 296.03
2025-01-22BUY1,683281.350283.530 283.312USD 476,814 296.45
2025-01-06BUY990292.180295.600 295.258USD 292,305 296.58
2024-12-10BUY693300.710302.820 302.609USD 209,708 296.45
2024-12-09BUY792301.370302.620 302.495USD 239,576 296.30
2024-12-06BUY1,188298.980303.800 303.318USD 360,342 296.21
2024-12-05BUY297299.470299.740 299.713USD 89,015 296.11
2024-12-04BUY1,089295.090296.040 295.945USD 322,284 296.14
2024-12-03BUY3,489294.500294.850 294.815USD 1,028,610 296.20
2024-12-02BUY292292.440294.230 294.051USD 85,863 296.34
2024-11-29BUY412296.010297.050 296.946USD 122,342 296.35
2024-11-27BUY2,673295.080299.500 299.058USD 799,382 296.46
2024-11-26BUY5,742296.330297.280 297.185USD 1,706,436 296.46
2024-11-25BUY5,940296.190296.610 296.568USD 1,761,614 296.47
2024-11-22BUY6,930290.280290.600 290.568USD 2,013,636 296.77
2024-11-21BUY1,089288.470288.600 288.587USD 314,271 297.18
2024-11-20BUY990290.910291.320 291.279USD 288,366 297.51
2024-11-19BUY891290.730292.070 291.936USD 260,115 297.89
2024-11-18BUY8,019291.100295.440 295.006USD 2,365,653 298.29
2024-11-12BUY2,772298.650301.400 301.125USD 834,718 298.27
2024-11-11BUY1,881301.530303.810 303.582USD 571,038 298.05
2024-11-08BUY1,418298.970301.830 301.544USD 427,589 297.99
2024-11-07BUY8,811294.660296.540 296.352USD 2,611,158 298.24
2024-11-06BUY2,673294.000300.330 299.697USD 801,090 298.59
2024-11-05BUY3,944297.320297.380 297.374USD 1,172,843 298.71
2024-11-04BUY693292.850294.960 294.749USD 204,261 299.30
2024-11-01BUY1,584295.210296.880 296.713USD 469,993 299.75
2024-10-31BUY396292.110294.380 294.153USD 116,485 300.71
2024-10-30BUY984291.520295.370 294.985USD 290,265 302.02
2024-10-29BUY2,376295.000302.700 301.930USD 717,386 303.19
2024-10-28SELL-693296.790299.920 299.607USD -207,628 304.47 Profit of 3,369 on sale
2024-10-25BUY1,188292.610301.600 300.701USD 357,233 307.43
2024-10-24BUY792301.580302.390 302.309USD 239,429 309.38
2024-10-23BUY990298.570301.600 301.297USD 298,284 314.79
2024-10-22BUY2,556314.690315.740 315.635USD 806,763 314.89
2024-10-21BUY2,772314.890317.900 317.599USD 880,384 0.00
Market high and low price is on the date.

* (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

DateShorted VolumeShort Exempt VolumeTotal Shares Traded% Shorted
2025-09-19638,19215,9251,261,64450.6%
2025-09-181,127,7869751,866,73160.4%
2025-09-17489,8129,495918,42553.3%
2025-09-16577,7941,0511,139,29650.7%
2025-09-15659,1125921,477,57644.6%
2025-09-12316,415945660,13747.9%
2025-09-11374,5134761,040,97636.0%
2025-09-10707,3737221,416,57549.9%
2025-09-09442,6532,742998,92944.3%
2025-09-08491,6564741,155,13542.6%
2025-09-05437,632971914,49147.9%
2025-09-04546,79317,793866,98363.1%
2025-09-03596,4774,1031,002,02759.5%
2025-09-02760,6391,4361,237,07161.5%
2025-08-29366,6111,866838,43243.7%
2025-08-28525,587489841,67062.4%
2025-08-27386,2594,246785,87749.2%
2025-08-26450,810408805,45056.0%
2025-08-25563,670880993,63456.7%
2025-08-22556,9487241,157,63648.1%
2025-08-21616,49510,3651,016,45860.7%
2025-08-20945,7475,3161,525,45462.0%
2025-08-19552,4769,1181,159,00447.7%
2025-08-18481,3501,0011,172,29041.1%
2025-08-15353,5753,510899,37439.3%
2025-08-14783,3182,2141,726,65945.4%
2025-08-13252,8137531,168,74021.6%
2025-08-12387,2443811,411,22527.4%
2025-08-11380,7541,5161,165,80032.7%
2025-08-08412,7023,9261,109,58737.2%
2025-08-07739,6211,6161,688,51843.8%
2025-08-06990,2268,9532,669,24937.1%
2025-08-05605,6924,7251,853,96432.7%
2025-08-04656,9321,4561,468,13044.7%
2025-08-01643,6251,4661,439,30144.7%
2025-07-31550,1581,3611,102,49849.9%
2025-07-30572,5844,0291,096,33552.2%
2025-07-29582,8913,4911,140,39551.1%
2025-07-28743,0901,3051,259,35359.0%
2025-07-25601,1741,1921,313,16745.8%
2025-07-24815,472751,377,29159.2%
2025-07-23488,025407990,76349.3%
2025-07-22392,619707924,92842.4%
2025-07-21568,5564,6831,303,18743.6%
2025-07-18613,8174191,207,26350.8%

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.

Copyright Market Footprint Ltd. Privacy Policy