ETF Home ETF List Shorted Stocks Home About

Portfolio Holdings Detail for ISIN IE000D3BWBR2
Stock Name / FundiShares S&P 500 Swap UCITS ETF USD (Dist)
IssuerBlackrock
Entity holding fund iShares VI Public Limited Company
Entity Type
Entity LEI 549300VML6THE3JJOS76
ETF TickerI50D(USD) Euronext Amsterdam

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 S&P 500 Swap UCITS ETF USD (Dist) 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
2026-02-09 (Monday)168,622MCD holding increased by 337244USD 54,903,323MCD holding increased by 110069697USD 54,903,323337,244USD 110,069,697 USD 325.6 USD 0
2026-02-09 (Monday)-168,622MCD holding increased by 337244USD -54,903,323MCD holding increased by 110069697USD -54,903,323337,244USD 110,069,697 USD 325.6 USD 0
2026-02-06 (Friday)168,622MCD holding decreased by -337244USD 55,166,374MCD holding decreased by -110332748USD 55,166,374-337,244USD -110,332,748 USD 270.01 USD 259.48
2026-02-06 (Friday)-168,622MCD holding decreased by -337244USD -55,166,374MCD holding decreased by -110332748USD -55,166,374-337,244USD -110,332,748 USD 270.01 USD 259.48
2026-02-02 (Monday)217,311MCD holding increased by 434622USD 69,220,073MCD holding increased by 137673038USD 69,220,073434,622USD 137,673,038 USD 318.53 USD 0
2026-02-02 (Monday)-217,311MCD holding increased by 434622USD -69,220,073MCD holding increased by 137673038USD -69,220,073434,622USD 137,673,038 USD 318.53 USD 0
2026-01-30 (Friday)217,311MCD holding increased by 434622USD 68,452,965MCD holding increased by 137016759USD 68,452,965434,622USD 137,016,759 USD 315 USD 0
2026-01-30 (Friday)-217,311MCD holding increased by 434622USD -68,452,965MCD holding increased by 137016759USD -68,452,965434,622USD 137,016,759 USD 315 USD 0
2026-01-29 (Thursday)217,311MCD holding increased by 434622USD 68,563,794MCD holding increased by 136538675USD 68,563,794434,622USD 136,538,675 USD 315.51 USD 0
2026-01-29 (Thursday)-217,311MCD holding increased by 434622USD -68,563,794MCD holding increased by 136538675USD -68,563,794434,622USD 136,538,675 USD 315.51 USD 0
2026-01-28 (Wednesday)217,311MCD holding increased by 434622USD 67,974,881MCD holding increased by 136238785USD 67,974,881434,622USD 136,238,785 USD 312.8 USD 0
2026-01-28 (Wednesday)-217,311MCD holding increased by 434622USD -67,974,881MCD holding increased by 136238785USD -67,974,881434,622USD 136,238,785 USD 312.8 USD 0
2026-01-27 (Tuesday)217,311MCD holding increased by 434622USD 68,263,904MCD holding increased by 136271381USD 68,263,904434,622USD 136,271,381 USD 314.13 USD 0
2026-01-27 (Tuesday)-217,311MCD holding increased by 434622USD -68,263,904MCD holding increased by 136271381USD -68,263,904434,622USD 136,271,381 USD 314.13 USD 0
2026-01-26 (Monday)217,311MCD holding increased by 434622USD 68,007,477MCD holding increased by 135210904USD 68,007,477434,622USD 135,210,904 USD 312.95 USD 0
2026-01-26 (Monday)-217,311MCD holding increased by 434622USD -68,007,477MCD holding increased by 135210904USD -68,007,477434,622USD 135,210,904 USD 312.95 USD 0
2026-01-23 (Friday)217,311MCD holding increased by 434622USD 67,203,427MCD holding increased by 133707112USD 67,203,427434,622USD 133,707,112 USD 309.25 USD 0
2026-01-23 (Friday)-217,311MCD holding increased by 434622USD -67,203,427MCD holding increased by 133707112USD -67,203,427434,622USD 133,707,112 USD 309.25 USD 0
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 IE000D3BWBR2

Show aggregate share trades of MCD

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2026-02-09BUY337,244 325.600* -
2026-02-06SELL-337,244 270.010* -
2026-02-02BUY434,622319.520315.210 315.641USD 137,184,519 -
2026-01-30BUY434,622316.050311.568 312.016USD 135,609,185 -
2026-01-29BUY434,622317.400312.260 312.774USD 135,938,465 -
2026-01-28BUY434,622316.280311.610 312.077USD 135,635,520 -
2026-01-27BUY434,622314.550311.040 311.391USD 135,337,382 -
2026-01-26BUY434,622314.360309.980 310.418USD 134,914,496 -
2026-01-23BUY434,622309.510305.380 305.793USD 132,904,368 -
2026-01-22BUY434,622307.630304.950 305.218USD 132,654,463 -
2026-01-21BUY434,622305.710303.140 303.397USD 131,863,016 -
2026-01-20BUY434,622306.550302.450 302.860USD 131,629,623 -
2026-01-19BUY434,622 307.430* -
2026-01-16BUY434,622308.525305.840 306.108USD 133,041,487 -
2026-01-15BUY434,622308.930303.800 304.313USD 132,261,120 -
2026-01-14BUY434,622311.180305.930 306.455USD 133,192,082 -
2026-01-13BUY434,622309.660305.200 305.646USD 132,840,481 -
2026-01-12BUY434,622307.480304.170 304.501USD 132,342,839 -
2026-01-09BUY434,622309.520304.600 305.092USD 132,599,697 -
2026-01-08BUY434,622309.000302.655 303.289USD 131,816,289 -
2026-01-07BUY434,622307.000303.505 303.855USD 132,061,852 -
2026-01-06BUY464,770300.217298.330 298.519USD 138,742,554 -
2026-01-05BUY494,918302.325299.620 299.890USD 148,421,205 -
2026-01-02BUY494,918305.550300.292 300.818USD 148,880,099 -
2025-12-31BUY494,918308.210305.360 305.645USD 151,269,205 -
2025-12-31BUY494,918308.210305.360 305.645USD 151,269,205 -
2025-12-30BUY555,122308.630306.770 306.956USD 170,398,023 -
2025-12-29BUY615,326310.965308.220 308.495USD 189,824,687 -
2025-12-26BUY615,326313.240309.870 310.207USD 190,878,429 -
2025-12-24BUY615,326313.400310.280 310.592USD 191,115,332 -
2025-12-24BUY615,326313.400310.280 310.592USD 191,115,332 -
2025-12-23BUY615,326314.120310.630 310.979USD 191,353,467 -
2025-12-22BUY615,326318.250314.470 314.848USD 193,734,161 -
2025-12-19BUY615,326319.330315.750 316.108USD 194,509,470 -
2025-12-18BUY615,326321.760318.400 318.736USD 196,126,545 -
2025-12-17BUY615,326319.200315.000 315.420USD 194,086,128 -
2025-12-16BUY615,326320.580314.340 314.964USD 193,805,535 -
2025-12-15BUY615,326319.660315.800 316.186USD 194,557,454 -
2025-12-12BUY615,326317.780310.367 311.108USD 191,432,859 -
2025-12-11BUY615,326312.980309.060 309.452USD 190,413,861 -
2025-12-10BUY615,326311.320306.010 306.541USD 188,622,653 -
2025-12-09BUY473,931312.695308.420 308.848USD 146,372,411 -
2025-12-08BUY332,536313.750309.050 309.520USD 102,926,539 -
2025-12-05BUY332,536312.050308.200 308.585USD 102,615,625 -
2025-12-04BUY332,536313.800307.320 307.968USD 102,410,449 -
2025-12-03SELL-332,536308.750302.175 302.832USD -100,702,702 -
2025-11-25BUY421,924311.459306.750 307.221USD 129,623,866 -
2025-11-24BUY421,924310.340304.030 304.661USD 128,543,787 -
2025-11-21BUY421,924310.535306.155 306.593USD 129,358,945 -
2025-11-20BUY421,924305.640301.870 302.247USD 127,525,262 -
2025-11-19BUY421,924304.840302.040 302.320USD 127,556,063 -
2025-11-18BUY421,924308.440304.310 304.723USD 128,569,946 -
2025-11-17BUY421,924307.600304.100 304.450USD 128,454,764 -
2025-11-14BUY421,924310.750303.355 304.095USD 128,304,772 -
2025-11-13BUY421,924310.100306.500 306.860USD 129,471,599 -
2025-11-12BUY421,924309.000305.780 306.102USD 129,151,780 -
2025-11-11BUY421,924307.285300.845 301.489USD 127,205,445 -
2025-11-10BUY421,924300.020296.040 296.438USD 125,074,309 -
2025-11-07BUY421,924302.550298.330 298.752USD 126,050,633 -
2025-11-06BUY391,364306.410297.510 298.400USD 116,783,021 -
2025-11-05BUY360,804310.170299.500 300.567USD 108,445,776 -
2025-11-04BUY360,804299.750296.450 296.780USD 107,079,415 -
2025-11-03BUY360,804297.920294.435 294.783USD 106,359,066 -
2025-10-31BUY360,804300.630297.000 297.363USD 107,289,760 -
2025-10-30BUY360,804304.390300.104 300.533USD 108,433,425 -
2025-10-29BUY360,804302.350304.780 304.537USD 109,878,168 -
2025-10-28BUY360,804306.400310.580 310.162USD 111,907,686 -
2025-10-27BUY360,804310.000310.090 310.081USD 111,878,464 -
2025-10-24BUY360,804305.790307.700 307.509USD 110,950,482 -
2025-10-23BUY360,804306.970311.970 311.470USD 112,379,622 -
2025-10-22BUY360,804310.110312.790 312.522USD 112,759,190 -
2025-10-21BUY360,804307.480308.550 308.443USD 111,287,465 -
2025-10-20BUY360,804307.770308.700 308.607USD 111,346,644 -
2025-10-17BUY360,804308.090308.330 308.306USD 111,238,034 -
2025-10-16BUY360,804305.330307.280 307.085USD 110,797,495 -
2025-10-15BUY360,804305.250309.100 308.715USD 111,385,609 -
2025-10-14BUY360,804304.560305.520 305.424USD 110,198,197 -
2025-10-13SELL-360,804300.110300.420 300.389USD -108,381,557 -
2025-10-03BUY360,804300.980301.390 301.349USD 108,727,930 -
2025-10-02BUY360,804299.880302.380 302.130USD 109,009,714 -
2025-10-01BUY360,804300.520304.770 304.345USD 109,808,889 -
2025-09-30BUY360,804303.890304.480 304.421USD 109,836,319 -
2025-09-29BUY360,804302.990306.110 305.798USD 110,333,136 -
2025-09-26BUY360,804305.240305.780 305.726USD 110,307,163 -
2025-09-25BUY360,804302.300306.330 305.927USD 110,379,681 -
2025-09-24SELL-360,804304.330305.980 305.815USD -110,339,278 -
2025-09-18BUY360,804301.140302.690 302.535USD 109,155,839 -
2025-09-17BUY360,804304.970306.580 306.419USD 110,557,197 -
2025-09-16BUY360,804303.290306.000 305.729USD 110,308,246 -
2025-09-15SELL-360,804302.070305.710 305.346USD -110,170,056 -
2025-09-10BUY360,804305.940312.090 311.475USD 112,381,425 -
2025-09-09BUY360,804312.520313.700 313.582USD 113,141,643 -
2025-09-08BUY360,804312.800313.080 313.052USD 112,950,409 -
2025-09-05BUY360,804314.380318.040 317.674USD 114,618,053 -
2025-09-04SELL-360,804316.990319.430 319.186USD -115,163,583 -
2025-08-27BUY493,314311.430315.720 315.291USD 155,537,465 -
2025-08-25BUY493,314313.440315.550 315.339USD 155,561,138 -
2025-08-22BUY493,314314.070316.800 316.527USD 156,147,195 -
2025-08-21BUY493,314313.220313.600 313.562USD 154,684,527 -
2025-08-20BUY493,314313.080316.150 315.843USD 155,809,770 -
2025-08-19BUY493,314310.930314.220 313.891USD 154,846,825 -
2025-08-18BUY493,314308.700309.980 309.852USD 152,854,335 -
2025-08-15SELL-493,314308.930310.160 310.037USD -152,945,594 -
2025-08-07BUY493,314307.910310.170 309.944USD 152,899,721 -
2025-08-06BUY493,314307.660310.400 310.126USD 152,989,495 -
2025-08-05BUY493,314298.770304.600 304.017USD 149,975,845 -
2025-08-04BUY493,314304.230306.350 306.138USD 151,022,165 -
2025-08-01BUY493,314302.890303.700 303.619USD 149,779,510 -
2025-07-31BUY493,314300.070303.470 303.130USD 149,538,274 -
2025-07-30BUY493,314303.610305.430 305.248USD 150,583,108 -
2025-07-29BUY493,314302.670302.830 302.814USD 149,382,380 -
2025-07-28SELL-493,314299.220299.910 299.841USD -147,915,765 -
2025-07-24BUY493,314294.480297.460 297.162USD 146,594,172 -
2025-07-23BUY493,314298.120299.880 299.704USD 147,848,181 -
2025-07-22BUY493,314299.170300.100 300.007USD 147,997,657 -
2025-07-21BUY493,314295.740298.800 298.494USD 147,251,263 -
2025-07-18BUY493,314297.070300.400 300.067USD 148,027,250 -
2025-07-17BUY493,314300.370302.450 302.242USD 149,100,215 -
2025-07-16BUY493,314298.900300.480 300.322USD 148,153,052 -
2025-07-15BUY493,314299.620302.790 302.473USD 149,214,169 -
2025-07-14BUY493,314301.880302.070 302.051USD 149,005,991 -
2025-07-11BUY493,314299.910302.740 302.457USD 149,206,268 -
2025-07-10BUY493,314298.390300.780 300.541USD 148,261,083 -
2025-07-09BUY493,314293.020293.820 293.740USD 144,906,057 -
2025-07-08BUY493,314291.670293.020 292.885USD 144,484,267 -
2025-07-07BUY493,314293.530295.680 295.465USD 145,757,018 -
2025-07-04BUY493,314 294.080* -
2025-07-03BUY493,314294.080294.830 294.755USD 145,406,761 -
2025-07-02BUY493,314294.630298.080 297.735USD 146,876,838 -
2025-06-30BUY493,314292.170293.580 293.439USD 144,757,562 -
2025-06-27BUY493,314291.550292.190 292.126USD 144,109,846 -
2025-06-26BUY493,314285.630286.790 286.674USD 141,420,302 -
2025-06-25BUY493,314285.550291.080 290.527USD 143,321,030 -
2025-06-24BUY493,314291.470292.100 292.037USD 144,065,943 -
2025-06-23BUY493,314289.520289.520 289.520USD 142,824,264 -
2025-06-20BUY493,314287.460290.610 290.295USD 143,206,581 -
2025-06-19BUY493,314 289.630* -
2025-06-18BUY493,314289.630293.110 292.762USD 144,423,587 -
2025-06-17BUY493,314292.310296.010 295.640USD 145,843,355 -
2025-06-16BUY493,314296.290304.000 303.229USD 149,587,111 -
2025-06-13BUY493,314301.910305.110 304.790USD 150,357,168 -
2025-06-12BUY493,314303.160303.180 303.178USD 149,561,949 -
2025-06-11BUY493,314301.720303.200 303.052USD 149,499,800 -
2025-06-10BUY493,314300.430302.410 302.212USD 149,085,412 -
2025-06-09BUY493,314304.780305.230 305.185USD 150,552,038 -
2025-06-06BUY493,314307.360309.860 309.610USD 152,734,940 -
2025-06-05BUY493,314308.980312.000 311.698USD 153,764,988 -
2025-06-04BUY493,314311.570314.250 313.982USD 154,891,717 -
2025-06-03BUY329,198312.390314.390 314.190USD 103,430,724 -
2025-05-28BUY165,082312.840315.650 315.369USD 52,061,744 -
2025-05-27BUY165,082314.950315.620 315.553USD 52,092,120 -
2025-05-26BUY165,082 314.570* -
2025-05-23BUY199,498314.570315.650 315.542USD 62,949,997 -
2025-05-22BUY233,914314.310316.620 316.389USD 74,007,815 -
2025-05-21BUY249,583316.440318.670 318.447USD 79,478,961 -
2025-05-20BUY318,982319.800321.720 321.528USD 102,561,644 -
2025-05-19BUY372,712321.230321.610 321.572USD 119,853,739 -
2025-05-16BUY372,712318.610318.660 318.655USD 118,766,543 -
2025-05-15BUY372,712314.480315.130 315.065USD 117,428,508 -
2025-05-14BUY372,712307.500308.910 308.769USD 115,081,913 -
2025-05-13BUY372,712308.690312.170 311.822USD 116,219,806 -
2025-05-12BUY372,712311.920312.180 312.154USD 116,343,540 -
2025-05-09BUY372,712313.680314.250 314.193USD 117,103,501 -
2025-05-08BUY372,712313.490319.660 319.043USD 118,911,155 -
2025-05-07BUY372,712318.130319.240 319.129USD 118,943,205 -
2025-05-06BUY372,712316.790317.240 317.195USD 118,222,380 -
2025-05-05BUY372,712315.720317.400 317.232USD 118,236,171 -
2025-05-02BUY372,712311.960315.970 315.569USD 117,616,353 -
2025-05-01BUY372,712313.640319.250 318.689USD 118,779,215 -
2025-04-30BUY322,627319.650321.000 320.865USD 103,519,712 -
2025-04-29BUY272,542314.500316.730 316.507USD 86,261,453 -
2025-04-28BUY272,542316.810318.020 317.899USD 86,640,826 -
2025-04-25BUY272,542316.740321.780 321.276USD 87,561,203 -
2025-04-24BUY272,542316.220318.890 318.623USD 86,838,153 -
2025-04-23BUY272,542318.480319.900 319.758USD 87,147,484 -
2025-04-22BUY272,542319.080320.000 319.908USD 87,188,366 -
2025-04-21BUY272,542308.720311.280 311.024USD 84,767,103 -
2025-04-18BUY272,542 311.300* -
2025-04-17BUY272,542311.300312.990 312.821USD 85,256,858 -
2025-04-16BUY272,542309.100314.290 313.771USD 85,515,778 -
2025-04-15BUY272,542312.480317.200 316.728USD 86,321,686 -
2025-04-14BUY272,542316.070318.200 317.987USD 86,664,816 -
2025-04-11BUY272,542309.900310.890 310.791USD 84,703,604 -
2025-04-10BUY272,542306.780307.630 307.545USD 83,818,931 -
2025-04-09BUY272,542303.960311.650 310.881USD 84,728,128 -
2025-04-08BUY272,542299.830308.250 307.408USD 83,781,591 -
2025-04-07BUY272,542299.890304.880 304.381USD 82,956,608 -
2025-04-04BUY272,542300.110314.960 313.475USD 85,435,101 -
2025-04-02BUY272,542311.580313.930 313.695USD 85,495,061 -
2025-04-01BUY272,542313.630314.780 314.665USD 85,759,428 -
2025-03-31BUY272,542312.370313.200 313.117USD 85,337,536 -
2025-03-28BUY272,542307.090310.000 309.709USD 84,408,710 -
2025-03-27BUY277,964312.690316.640 316.245USD 87,904,729 -
2025-03-26BUY53,730313.580314.060 314.012USD 16,871,865 -
2025-03-25SELL-18,745306.920308.660 308.486USD -5,782,570 -
2025-03-10BUY192,016317.250326.320 325.413USD 62,484,504 -
2025-03-07BUY170,616321.290323.170 322.982USD 55,105,899 -
2025-03-06SELL-170,616310.370311.350 311.252USD -53,104,572 -
2025-02-18BUY289,644304.830307.350 307.098USD 88,949,094 -
2025-02-14BUY289,644308.550311.000 310.755USD 90,008,321 -
2025-02-13BUY289,644310.020311.530 311.379USD 90,189,058 -
2025-02-12BUY289,644307.600310.090 309.841USD 89,743,586 -
2025-02-11BUY289,644310.210311.590 311.452USD 90,210,202 -
2025-02-10BUY289,644308.420310.280 310.094USD 89,816,867 -
2025-02-07BUY289,644294.300296.850 296.595USD 85,906,963 -
2025-02-06BUY289,644294.360297.150 296.871USD 85,986,902 -
2025-02-05BUY289,644288.830290.270 290.126USD 84,033,252 -
2025-02-04BUY289,644289.770290.640 290.553USD 84,156,937 -
2025-02-03BUY289,644290.050290.900 290.815USD 84,232,818 -
2025-01-31BUY289,644288.700291.250 290.995USD 84,284,956 -
2025-01-30BUY289,644290.320292.080 291.904USD 84,548,239 -
2025-01-29BUY289,644290.110293.140 292.837USD 84,818,483 -
2025-01-28BUY289,644291.150294.490 294.156USD 85,200,518 -
2025-01-27BUY289,644293.090293.430 293.396USD 84,980,389 -
2025-01-24BUY289,644285.460286.850 286.711USD 83,044,122 -
2025-01-23BUY289,644284.430285.000 284.943USD 82,532,030 -
2025-01-22BUY289,644281.350283.530 283.312USD 82,059,621 -
2025-01-21BUY289,644282.610282.900 282.871USD 81,931,886 -
2025-01-20BUY289,644 280.950* -
2025-01-17BUY289,644280.950284.080 283.767USD 82,191,406 -
2025-01-15BUY289,644282.300284.650 284.415USD 82,379,096 -
2025-01-14BUY289,644281.580285.350 284.973USD 82,540,721 -
2025-01-13BUY289,644283.630284.500 284.413USD 82,378,519 -
2025-01-09BUY289,644 286.900* -
2025-01-08SELL-289,644286.900289.140 288.916USD -83,682,790 -
2025-01-02BUY289,644292.510295.760 295.435USD 85,570,978 -
2024-12-31BUY289,644289.890291.240 291.105USD 84,316,814 -
2024-12-30BUY289,644289.600291.470 291.283USD 84,368,374 -
2024-12-27BUY289,644293.620296.480 296.194USD 85,790,818 -
2024-12-26BUY289,644294.800295.440 295.376USD 85,553,886 -
2024-12-24BUY289,644293.990294.270 294.242USD 85,225,427 -
2024-12-23BUY289,644291.290293.100 292.919USD 84,842,233 -
2024-12-20BUY289,644292.680296.100 295.758USD 85,664,532 -
2024-12-19BUY289,644290.230292.860 292.597USD 84,748,962 -
2024-12-18BUY289,644290.880298.980 298.170USD 86,363,154 -
2024-12-17SELL-57,000296.080300.000 299.608USD -17,077,656 -
2024-12-13BUY260,192296.600299.200 298.940USD 77,781,799 -
2024-11-26BUY157,842296.330297.280 297.185USD 46,908,274 -
2024-11-22BUY198,944290.280290.600 290.568USD 57,806,761 -
2024-11-21BUY198,944288.470288.600 288.587USD 57,412,653 -
2024-11-20BUY198,944290.910291.320 291.279USD 57,948,211 -
2024-11-19BUY198,944290.730292.070 291.936USD 58,078,917 -
2024-11-12BUY209,222298.650301.400 301.125USD 63,001,973 -
2024-11-11SELL-219,500301.530303.810 303.582USD -66,636,248 -
2024-11-08BUY219,500298.970301.830 301.544USD 66,188,905 -
2024-11-05BUY219,500297.320297.380 297.374USD 65,273,594 -
2024-11-01SELL-219,500295.210296.880 296.713USD -65,128,504 -
2024-10-30SELL-71,055291.520295.370 294.985USD -20,960,159 -
2024-10-29BUY361,610295.000302.700 301.930USD 109,180,911 -
2024-10-28BUY361,610296.790299.920 299.607USD 108,340,892 -
2024-10-23BUY366,961298.570301.600 301.297USD 110,564,251 -
2024-10-18SELL-372,312316.560317.180 317.118USD -118,066,834 -
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