Liquidata Share/ETF/Trust Analysis
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
- 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 22:18:00
- 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 07:07:00
- 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 14:52:59
- 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 17:26:17
- 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 06:00:42
- 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 04:23:00
- PFG Advisors Acquires 494 Shares of McDonald’s Corporation (NYSE:MCD)
- PFG Advisors lifted its holdings in shares of McDonald’s Corporation (NYSE:MCD – Free Report) by 18.1% in the first quarter, according to the company in its most recent disclosure with the Securities & Exchange Commission. The institutional investor owned 3,217 shares of the fast-food giant’s stock after acquiring an additional 494 shares during the quarter. […] - 2025-07-24 09:04:51
- Noteworthy ETF Inflows: JQUA, ABT, MCD, ACN
- Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the JPMorgan US Quality Factor ETF (Symbol: JQUA) where we have detected an approximate $177.8 million dollar inflow -- that's a 2.8% increase week over - 2025-07-22 15:18:30
- The Zacks Analyst Blog Highlights Philip Morris International, McDonald's, Texas Instruments and Blue Ridge Bankshares
- PM, MCD, TXN, and BRBS stand out in Zacks analyst picks, backed by pricing power, innovation, and improved fundamentals. - 2025-07-22 08:01:00
- Top Analyst Reports for Philip Morris, McDonald's & Texas Instruments
- Walmart's investments in supply chain, store remodels, and automation are fueling growth across its U.S. and international segments. - 2025-07-21 20:30:00
- Bank of America Cuts McDonald’s (NYSE:MCD) Price Target to $322.00
- McDonald’s (NYSE:MCD – Free Report) had its price objective trimmed by Bank of America from $327.00 to $322.00 in a research report report published on Friday,Benzinga reports. The brokerage currently has a neutral rating on the fast-food giant’s stock. A number of other equities research analysts have also commented on MCD. KeyCorp decreased their price […] - 2025-07-21 07:28:52
- 5 Dividend Growth Stocks With Upside To Analyst Targets
- To become a "Dividend Aristocrat," a dividend paying company must accomplish an incredible feat: consistently increase shareholder dividends every year for at least 20 consecutive years. Companies with this kind of track record tend to attract a lot of investor attention — - 2025-07-18 13:01:00
- 3 Unstoppable Dow Dividend Stocks to Buy and Hold Forever
- Key PointsArtificial intelligence (AI) is boosting income and growth at networking giant Cisco Systems. - 2025-07-18 12:00:00
- Dow Movers: PG, BA
- In early trading on Monday, shares of Boeing topped the list of the day's best performing Dow Jones Industrial Average components, trading up 1.4%. Year to date, Boeing registers a 30.0% gain.
And the worst performing Dow component thus far on the day is Procter & Gamble, - 2025-07-14 14:42:02
- Why Investors Need to Take Advantage of These 2 Retail and Wholesale Stocks Now
- The Zacks Earnings ESP is a great way to find potential earnings surprises. Why investors should take advantage now. - 2025-07-14 12:50:04
- How Does Nvidia's Reaching $4 Trillion in Market Cap Impact the S&P 500, Nasdaq-100, and Dow Jones?
- Key PointsNvidia became the first company to surpass $4 trillion in market cap. - 2025-07-14 07:29:00
- S&P 500 Climbs to a Record High Despite Tariff Uncertainty
- The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.27%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.43%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.16%. September E-mini S&P futures (ESU25 ) are up +0.26%, and September E-mini Nasdaq futures... - 2025-07-11 16:10:14
- S&P 500 Climbs to a Record High Despite Tariff Uncertainty
- The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.27%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.43%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.16%. September E-mini S&P futures (ESU25 ) are up +0.26%, and September E-mini Nasdaq futures... - 2025-07-11 15:26:32
- S&P 500 Climbs to a Record High Despite Tariff Uncertainty
- The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.27%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.43%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.16%. September E-mini S&P futures (ESU25 ) are up +0.26%, and September E-mini Nasdaq futures... - 2025-07-11 13:57:08
- 5 of the Best Stocks to Buy in July
- The stock market has rebounded nicely with a broad rally off the lows of April for the S&P 500 index. Only two sectors are in the red through the first half of the year. - 2025-07-11 13:32:00
- S&P 500 Climbs to a Record High Despite Tariff Uncertainty
- The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.27%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.43%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.16%. September E-mini S&P futures (ESU25 ) are up +0.26%, and September E-mini Nasdaq futures... - 2025-07-11 13:18:39
- S&P 500 Climbs to a Record High Despite Tariff Uncertainty
- The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.27%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.43%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.16%. September E-mini S&P futures (ESU25 ) are up +0.26%, and September E-mini Nasdaq futures... - 2025-07-11 11:46:03
- S&P 500 Climbs to a Record High Despite Tariff Uncertainty
- The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.27%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.43%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.16%. September E-mini S&P futures (ESU25 ) are up +0.26%, and September E-mini Nasdaq futures... - 2025-07-11 08:27:21
- S&P 500 Climbs to a Record High Despite Tariff Uncertainty
- The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.27%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.43%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.16%. September E-mini S&P futures (ESU25 ) are up +0.26%, and September E-mini Nasdaq futures... - 2025-07-11 07:28:54
- S&P 500 Climbs to a Record High Despite Tariff Uncertainty
- The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.27%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.43%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.16%. September E-mini S&P futures (ESU25 ) are up +0.26%, and September E-mini Nasdaq futures... - 2025-07-11 05:58:36
- Stocks See Support from Airline Stocks but Trade Uncertainty Persists
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.10%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.41%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.34%. September E-mini S&P futures (ESU25 ) are up +0.13%, and September E-mini Nasdaq futures... - 2025-07-10 22:54:13
- Stocks See Support from Airline Stocks but Trade Uncertainty Persists
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.10%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.41%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.34%. September E-mini S&P futures (ESU25 ) are up +0.13%, and September E-mini Nasdaq futures... - 2025-07-10 17:25:53
- Congress Trade: Representative Cleo Fields Just Disclosed New Stock Trades
- Representative Cleo Fields just filed new stock trades, which we received from a STOCK Act disclosure. You can see the full list of trades on Quiver Quantitative's congress trading dashboard, and track the portfolios of Representative Cleo Fields and other politicians. - 2025-07-02 13:12:27
- Author Seth Godin on AI, Branding, and Attention
- Seth Godin is the best-selling author of Purple Cow and This Is Strategy: Make Better Plans. Godin is a member of the Marketing Hall of Fame and the coordinator of The Carbon Almanac. In this podcast, Godin joined Motley Fool co-founder David Gardner and Chief Investment Officer - 2025-06-25 17:34:00
- Notable ETF Inflow Detected - XLY, TSLA, MCD, TJX
- Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the The Consumer Discretionary Select Sector SPDR Fund (Symbol: XLY) where we have detected an approximate $364.5 million dollar inflow -- that's a 1.7% - 2025-06-24 14:49:44
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 |
|---|
| 2025-08-01 (Friday) | 271 | USD 82,083 | USD 82,083 | | | | |
| 2025-08-01 (Friday) | 91 | USD 27,563 | USD 27,563 | | | | |
| 2025-07-31 (Thursday) | 271 | USD 81,319 | USD 81,319 | | | | |
| 2025-07-31 (Thursday) | 91 | USD 27,306 | USD 27,306 | | | | |
| 2025-07-30 (Wednesday) | 271 | USD 82,278 | USD 82,278 | 180 | USD 54,735 | USD 303.609 | USD 302.67 |
| 2025-07-30 (Wednesday) | 91 | USD 27,629 | USD 27,629 | 180 | USD 54,735 | USD 303.609 | USD 302.67 |
| 2025-07-29 (Tuesday) | 271 | USD 82,024 | USD 82,024 | 180 | USD 54,795 | USD 302.672 | USD 299.22 |
| 2025-07-29 (Tuesday) | 91 | USD 27,543 | USD 27,543 | 180 | USD 54,795 | USD 302.672 | USD 299.22 |
| 2025-07-28 (Monday) | 271 | USD 81,089 | USD 81,089 | 180 | USD 53,928 | USD 299.221 | USD 298.473 |
| 2025-07-28 (Monday) | 91 | USD 27,229 | USD 27,229 | 180 | USD 53,928 | USD 299.221 | USD 298.473 |
| 2025-07-25 (Friday) | 271 | USD 80,885 | USD 80,885 | 180 | USD 54,087 | USD 298.469 | USD 294.484 |
| 2025-07-25 (Friday) | 91 | USD 27,161 | USD 27,161 | 180 | USD 54,087 | USD 298.469 | USD 294.484 |
| 2025-07-24 (Thursday) | 271 | USD 79,804 | USD 79,804 | 180 | USD 52,675 | USD 294.48 | USD 298.121 |
| 2025-07-24 (Thursday) | 91 | USD 26,798 | USD 26,798 | 180 | USD 52,675 | USD 294.48 | USD 298.121 |
| 2025-07-23 (Wednesday) | 271 | USD 80,791 | USD 80,791 | 180 | USD 53,567 | USD 298.122 | USD 299.165 |
| 2025-07-23 (Wednesday) | 91 | USD 27,129 | USD 27,129 | 180 | USD 53,567 | USD 298.122 | USD 299.165 |
| 2025-07-22 (Tuesday) | 271 | USD 81,075 | USD 81,075 | 181 | USD 54,458 | USD 299.17 | USD 295.744 |
| 2025-07-22 (Tuesday) | 91 | USD 27,224 | USD 27,224 | 181 | USD 54,458 | USD 299.17 | USD 295.744 |
| 2025-07-21 (Monday) | 271 | USD 80,146 | USD 80,146 | -181 | USD -53,529 | USD 295.744 | USD 295.742 |
| 2025-07-21 (Monday) | 90 | USD 26,617 | USD 26,617 | -181 | USD -53,529 | USD 295.744 | USD 295.742 |
| 2025-07-18 (Friday) | 271 | USD 80,506 | USD 80,506 | | | | |
| 2025-07-18 (Friday) | 90 | USD 26,736 | USD 26,736 | | | | |
| 2025-07-17 (Thursday) | 271 | USD 81,400 | USD 81,400 | | | | |
| 2025-07-17 (Thursday) | 90 | USD 27,033 | USD 27,033 | | | | |
| 2025-07-16 (Wednesday) | 271 | USD 81,002 | USD 81,002 | | | | |
| 2025-07-16 (Wednesday) | 90 | USD 26,901 | USD 26,901 | | | | |
| 2025-07-15 (Tuesday) | 271 | USD 81,197 | USD 81,197 | | | | |
| 2025-07-15 (Tuesday) | 90 | USD 26,966 | USD 26,966 | | | | |
| 2025-07-14 (Monday) | 271 | USD 81,809 | USD 81,809 | 235 | USD 71,012 | USD 301.878 | USD 299.917 |
| 2025-07-14 (Monday) | 36 | USD 10,868 | USD 10,868 | 235 | USD 71,012 | USD 301.878 | USD 299.917 |
| 2025-07-11 (Friday) | 271 | USD 81,276 | USD 81,276 | 235 | USD 70,534 | USD 299.911 | USD 298.389 |
| 2025-07-11 (Friday) | 36 | USD 10,797 | USD 10,797 | 235 | USD 70,534 | USD 299.911 | USD 298.389 |
| 2025-07-10 (Thursday) | 271 | USD 80,864 | USD 80,864 | 237 | USD 70,901 | USD 298.391 | USD 293.029 |
| 2025-07-10 (Thursday) | 36 | USD 10,742 | USD 10,742 | 237 | USD 70,901 | USD 298.391 | USD 293.029 |
| 2025-07-09 (Wednesday) | 271 | USD 79,408 | USD 79,408 | 237 | USD 69,491 | USD 293.018 | USD 291.676 |
| 2025-07-09 (Wednesday) | 34 | USD 9,963 | USD 9,963 | 237 | USD 69,491 | USD 293.018 | USD 291.676 |
| 2025-07-08 (Tuesday) | 271 | USD 79,043 | USD 79,043 | 237 | USD 69,063 | USD 291.672 | USD 293.529 |
| 2025-07-08 (Tuesday) | 34 | USD 9,917 | USD 9,917 | 237 | USD 69,063 | USD 291.672 | USD 293.529 |
| 2025-07-07 (Monday) | 271 | USD 79,547 | USD 79,547 | 237 | USD 69,548 | USD 293.531 | USD 294.088 |
| 2025-07-07 (Monday) | 34 | USD 9,980 | USD 9,980 | 237 | USD 69,548 | USD 293.531 | USD 294.088 |
| 2025-07-04 (Friday) | 271 | USD 79,696 | USD 79,696 | 237 | USD 69,697 | USD 294.081 | USD 294.088 |
| 2025-07-04 (Friday) | 34 | USD 9,999 | USD 9,999 | 237 | USD 69,697 | USD 294.081 | USD 294.088 |
| 2025-07-03 (Thursday) | 271 | USD 79,696 | USD 79,696 | 237 | USD 69,679 | USD 294.081 | USD 294.618 |
| 2025-07-03 (Thursday) | 34 | USD 9,999 | USD 9,999 | 237 | USD 69,679 | USD 294.081 | USD 294.618 |
| 2025-07-02 (Wednesday) | 271 | USD 79,845 | USD 79,845 | 237 | USD 69,911 | USD 294.631 | USD 292.176 |
| 2025-07-02 (Wednesday) | 34 | USD 10,017 | USD 10,017 | 237 | USD 69,911 | USD 294.631 | USD 292.176 |
| 2025-06-30 (Monday) | 271 | USD 79,178 | USD 79,178 | 237 | USD 69,265 | USD 292.17 | USD 291.559 |
| 2025-06-30 (Monday) | 34 | USD 9,934 | USD 9,934 | 237 | USD 69,265 | USD 292.17 | USD 291.559 |
| 2025-06-27 (Friday) | 271 | USD 79,010 | USD 79,010 | 237 | USD 69,299 | USD 291.55 | USD 285.618 |
| 2025-06-27 (Friday) | 34 | USD 9,913 | USD 9,913 | 237 | USD 69,299 | USD 291.55 | USD 285.618 |
| 2025-06-26 (Thursday) | 271 | USD 77,406 | USD 77,406 | 237 | USD 67,697 | USD 285.631 | USD 285.559 |
| 2025-06-26 (Thursday) | 34 | USD 9,711 | USD 9,711 | 237 | USD 67,697 | USD 285.631 | USD 285.559 |
| 2025-06-25 (Wednesday) | 271 | USD 77,384 | USD 77,384 | 237 | USD 67,474 | USD 285.55 | USD 291.471 |
| 2025-06-25 (Wednesday) | 34 | USD 9,709 | USD 9,709 | 237 | USD 67,474 | USD 285.55 | USD 291.471 |
| 2025-06-24 (Tuesday) | 271 | USD 78,988 | USD 78,988 | 237 | USD 69,144 | USD 291.469 | USD 289.529 |
| 2025-06-24 (Tuesday) | 34 | USD 9,910 | USD 9,910 | 237 | USD 69,144 | USD 291.469 | USD 289.529 |
| 2025-06-23 (Monday) | 271 | USD 78,460 | USD 78,460 | 237 | USD 68,686 | USD 289.52 | USD 287.471 |
| 2025-06-23 (Monday) | 34 | USD 9,844 | USD 9,844 | 237 | USD 68,686 | USD 289.52 | USD 287.471 |
| 2025-06-20 (Friday) | 271 | USD 77,902 | USD 77,902 | 237 | USD 68,055 | USD 287.461 | USD 289.618 |
| 2025-06-20 (Friday) | 34 | USD 9,774 | USD 9,774 | 237 | USD 68,055 | USD 287.461 | USD 289.618 |
| 2025-06-19 (Thursday) | 271 | USD 78,490 | USD 78,490 | 237 | USD 68,643 | USD 289.631 | USD 289.618 |
| 2025-06-19 (Thursday) | 34 | USD 9,847 | USD 9,847 | 237 | USD 68,643 | USD 289.631 | USD 289.618 |
| 2025-06-18 (Wednesday) | 271 | USD 78,490 | USD 78,490 | 237 | USD 68,551 | USD 289.631 | USD 292.324 |
| 2025-06-18 (Wednesday) | 34 | USD 9,847 | USD 9,847 | 237 | USD 68,551 | USD 289.631 | USD 292.324 |
| 2025-06-17 (Tuesday) | 271 | USD 79,216 | USD 79,216 | 237 | USD 69,142 | USD 292.31 | USD 296.294 |
| 2025-06-17 (Tuesday) | 34 | USD 9,939 | USD 9,939 | 237 | USD 69,142 | USD 292.31 | USD 296.294 |
| 2025-06-16 (Monday) | 271 | USD 80,295 | USD 80,295 | 237 | USD 70,030 | USD 296.292 | USD 301.912 |
| 2025-06-16 (Monday) | 34 | USD 10,074 | USD 10,074 | 237 | USD 70,030 | USD 296.292 | USD 301.912 |
| 2025-06-13 (Friday) | 271 | USD 81,818 | USD 81,818 | -237 | USD -71,553 | USD 301.912 | USD 301.911 |
| 2025-06-13 (Friday) | 34 | USD 10,265 | USD 10,265 | -237 | USD -71,553 | USD 301.912 | USD 301.911 |
| 2025-06-12 (Thursday) | 271 | USD 82,156 | USD 82,156 | 237 | USD 71,898 | USD 303.159 | USD 301.706 |
| 2025-06-12 (Thursday) | 34 | USD 10,307 | USD 10,307 | 237 | USD 71,898 | USD 303.159 | USD 301.706 |
| 2025-06-11 (Wednesday) | 271 | USD 81,766 | USD 81,766 | 237 | USD 71,551 | USD 301.72 | USD 300.441 |
| 2025-06-11 (Wednesday) | 34 | USD 10,258 | USD 10,258 | 237 | USD 71,551 | USD 301.72 | USD 300.441 |
| 2025-06-10 (Tuesday) | 271 | USD 81,417 | USD 81,417 | 237 | USD 71,054 | USD 300.432 | USD 304.794 |
| 2025-06-10 (Tuesday) | 34 | USD 10,215 | USD 10,215 | 237 | USD 71,054 | USD 300.432 | USD 304.794 |
| 2025-06-09 (Monday) | 271 | USD 82,595 | USD 82,595 | 237 | USD 72,145 | USD 304.779 | USD 307.353 |
| 2025-06-09 (Monday) | 34 | USD 10,363 | USD 10,363 | 237 | USD 72,145 | USD 304.779 | USD 307.353 |
| 2025-06-06 (Friday) | 271 | USD 83,295 | USD 83,295 | 237 | USD 72,790 | USD 307.362 | USD 308.971 |
| 2025-06-06 (Friday) | 34 | USD 10,450 | USD 10,450 | 237 | USD 72,790 | USD 307.362 | USD 308.971 |
| 2025-06-05 (Thursday) | 271 | USD 83,734 | USD 83,734 | 237 | USD 73,141 | USD 308.982 | USD 311.559 |
| 2025-06-05 (Thursday) | 34 | USD 10,505 | USD 10,505 | 237 | USD 73,141 | USD 308.982 | USD 311.559 |
| 2025-06-04 (Wednesday) | 271 | USD 84,435 | USD 84,435 | 237 | USD 73,814 | USD 311.568 | USD 312.382 |
| 2025-06-04 (Wednesday) | 34 | USD 10,593 | USD 10,593 | 237 | USD 73,814 | USD 311.568 | USD 312.382 |
| 2025-06-03 (Tuesday) | 271 | USD 84,658 | USD 84,658 | 237 | USD 74,027 | USD 312.391 | USD 312.676 |
| 2025-06-03 (Tuesday) | 34 | USD 10,621 | USD 10,621 | 237 | USD 74,027 | USD 312.391 | USD 312.676 |
| 2025-06-02 (Monday) | 271 | USD 84,736 | USD 84,736 | 237 | USD 74,065 | USD 312.679 | USD 313.853 |
| 2025-06-02 (Monday) | 34 | USD 10,631 | USD 10,631 | 237 | USD 74,065 | USD 312.679 | USD 313.853 |
| 2025-05-30 (Friday) | 331 | USD 103,884 | USD 103,884 | 297 | USD 93,281 | USD 313.849 | USD 311.853 |
| 2025-05-30 (Friday) | 34 | USD 10,671 | USD 10,671 | 297 | USD 93,281 | USD 313.849 | USD 311.853 |
| 2025-05-29 (Thursday) | 331 | USD 103,226 | USD 103,226 | 297 | USD 92,589 | USD 311.861 | USD 312.853 |
| 2025-05-29 (Thursday) | 34 | USD 10,603 | USD 10,603 | 297 | USD 92,589 | USD 311.861 | USD 312.853 |
| 2025-05-28 (Wednesday) | 331 | USD 103,550 | USD 103,550 | 297 | USD 92,842 | USD 312.84 | USD 314.941 |
| 2025-05-28 (Wednesday) | 34 | USD 10,637 | USD 10,637 | 297 | USD 92,842 | USD 312.84 | USD 314.941 |
| 2025-05-27 (Tuesday) | 331 | USD 104,248 | USD 104,248 | 0 | USD 125 | USD 314.949 | USD 314.571 |
| 2025-05-27 (Tuesday) | 34 | USD 10,708 | USD 10,708 | 0 | USD 125 | USD 314.949 | USD 314.571 |
| 2025-05-26 (Monday) | 331 | USD 104,123 | USD 104,123 | 0 | USD 0 | USD 314.571 | USD 314.571 |
| 2025-05-23 (Friday) | 331 | USD 104,123 | USD 104,123 | 0 | USD 86 | USD 314.571 | USD 314.311 |
| 2025-05-22 (Thursday) | 331 | USD 104,037 | USD 104,037 | 4 | USD 561 | USD 314.311 | USD 316.44 |
| 2025-05-21 (Wednesday) | 327 | USD 103,476 | USD 103,476 | 0 | USD -1,099 | USD 316.44 | USD 319.801 |
| 2025-05-20 (Tuesday) | 327 | USD 104,575 | USD 104,575 | 0 | USD -467 | USD 319.801 | USD 321.229 |
| 2025-05-19 (Monday) | 327 | USD 105,042 | USD 105,042 | 0 | USD 857 | USD 321.229 | USD 318.609 |
| 2025-05-16 (Friday) | 327 | USD 104,185 | USD 104,185 | 0 | USD 1,350 | USD 318.609 | USD 314.48 |
| 2025-05-15 (Thursday) | 327 | USD 102,835 | USD 102,835 | 0 | USD 2,282 | USD 314.48 | USD 307.502 |
| 2025-05-14 (Wednesday) | 327 | USD 100,553 | USD 100,553 | 0 | USD -389 | USD 307.502 | USD 308.691 |
| 2025-05-13 (Tuesday) | 327 | USD 100,942 | USD 100,942 | 0 | USD -1,056 | USD 308.691 | USD 311.921 |
| 2025-05-12 (Monday) | 327 | USD 101,998 | USD 101,998 | 0 | USD -575 | USD 311.921 | USD 313.679 |
| 2025-05-09 (Friday) | 327 | USD 102,573 | USD 102,573 | 0 | USD 62 | USD 313.679 | USD 313.489 |
| 2025-05-08 (Thursday) | 327 | USD 102,511 | USD 102,511 | 0 | USD -1,518 | USD 313.489 | USD 318.132 |
| 2025-05-07 (Wednesday) | 327 | USD 104,029 | USD 104,029 | 0 | USD 439 | USD 318.132 | USD 316.789 |
| 2025-05-06 (Tuesday) | 327 | USD 103,590 | USD 103,590 | | | | |
| 2025-04-15 (Tuesday) | 54 | USD 16,874 | USD 16,874 | 2 | USD 438 | USD 312.481 | USD 316.077 |
| 2025-04-14 (Monday) | 52 | USD 16,436 | USD 16,436 | 2 | USD 941 | USD 316.077 | USD 309.9 |
| 2025-04-11 (Friday) | 50 | USD 15,495 | USD 15,495 | 0 | USD 156 | USD 309.9 | USD 306.78 |
| 2025-04-10 (Thursday) | 50 | USD 15,339 | USD 15,339 | 0 | USD 141 | USD 306.78 | USD 303.96 |
| 2025-04-09 (Wednesday) | 50 | USD 15,198 | USD 15,198 | 0 | USD 206 | USD 303.96 | USD 299.84 |
| 2025-04-08 (Tuesday) | 50 | USD 14,992 | USD 14,992 | 0 | USD -3 | USD 299.84 | USD 299.9 |
| 2025-04-07 (Monday) | 50 | USD 14,995 | USD 14,995 | 3 | USD 890 | USD 299.9 | USD 300.106 |
| 2025-04-04 (Friday) | 47 | USD 14,105 | USD 14,105 | 0 | USD -539 | USD 300.106 | USD 311.574 |
| 2025-04-02 (Wednesday) | 47 | USD 14,644 | USD 14,644 | 1 | USD 217 | USD 311.574 | USD 313.63 |
| 2025-04-01 (Tuesday) | 46 | USD 14,427 | USD 14,427 | -83 | USD -25,869 | USD 313.63 | USD 312.372 |
| 2025-03-31 (Monday) | 129 | USD 40,296 | USD 40,296 | 0 | USD 681 | USD 312.372 | USD 307.093 |
| 2025-03-28 (Friday) | 129 | USD 39,615 | USD 39,615 | 0 | USD -722 | USD 307.093 | USD 312.69 |
| 2025-03-27 (Thursday) | 129 | USD 40,337 | USD 40,337 | 0 | USD -115 | USD 312.69 | USD 313.581 |
| 2025-03-26 (Wednesday) | 129 | USD 40,452 | USD 40,452 | 0 | USD 859 | USD 313.581 | USD 306.922 |
| 2025-03-25 (Tuesday) | 129 | USD 39,593 | USD 39,593 | -264 | USD -80,535 | USD 306.922 | USD 305.669 |
| 2025-03-24 (Monday) | 393 | USD 120,128 | USD 120,128 | 0 | USD 90 | USD 305.669 | USD 305.44 |
| 2025-03-21 (Friday) | 393 | USD 120,038 | USD 120,038 | 0 | USD -613 | USD 305.44 | USD 307 |
| 2025-03-20 (Thursday) | 393 | USD 120,651 | USD 120,651 | 0 | USD 31 | USD 307 | USD 306.921 |
| 2025-03-19 (Wednesday) | 393 | USD 120,620 | USD 120,620 | 0 | USD 1,305 | USD 306.921 | USD 303.6 |
| 2025-03-18 (Tuesday) | 393 | USD 119,315 | USD 119,315 | 0 | USD -145 | USD 303.6 | USD 303.969 |
| 2025-03-17 (Monday) | 393 | USD 119,460 | USD 119,460 | 0 | USD 1,627 | USD 303.969 | USD 299.83 |
| 2025-03-14 (Friday) | 393 | USD 117,833 | USD 117,833 | 0 | USD 915 | USD 299.83 | USD 297.501 |
| 2025-03-13 (Thursday) | 393 | USD 116,918 | USD 116,918 | 0 | USD -746 | USD 297.501 | USD 299.4 |
| 2025-03-12 (Wednesday) | 393 | USD 117,664 | USD 117,664 | 0 | USD -2,893 | USD 299.4 | USD 306.761 |
| 2025-03-11 (Tuesday) | 393 | USD 120,557 | USD 120,557 | 366 | USD 111,991 | USD 306.761 | USD 317.259 |
| 2025-03-10 (Monday) | 807 | USD 256,021 | USD 256,021 | 780 | USD 247,346 | USD 317.25 | USD 321.296 |
| 2025-03-10 (Monday) | 27 | USD 8,566 | USD 8,566 | 780 | USD 247,346 | USD 317.25 | USD 321.296 |
| 2025-03-07 (Friday) | 807 | USD 259,281 | USD 259,281 | 780 | USD 250,980 | USD 321.29 | USD 307.444 |
| 2025-03-07 (Friday) | 27 | USD 8,675 | USD 8,675 | 780 | USD 250,980 | USD 321.29 | USD 307.444 |
| 2025-03-05 (Wednesday) | 807 | USD 248,112 | USD 248,112 | 780 | USD 239,856 | USD 307.45 | USD 305.778 |
| 2025-03-05 (Wednesday) | 27 | USD 8,301 | USD 8,301 | 780 | USD 239,856 | USD 307.45 | USD 305.778 |
| 2025-03-04 (Tuesday) | 807 | USD 246,756 | USD 246,756 | 780 | USD 238,540 | USD 305.77 | USD 304.296 |
| 2025-03-04 (Tuesday) | 27 | USD 8,256 | USD 8,256 | 780 | USD 238,540 | USD 305.77 | USD 304.296 |
| 2025-03-03 (Monday) | 807 | USD 245,562 | USD 245,562 | 778 | USD 236,620 | USD 304.29 | USD 308.345 |
| 2025-03-03 (Monday) | 27 | USD 8,216 | USD 8,216 | 778 | USD 236,620 | USD 304.29 | USD 308.345 |
| 2025-02-28 (Friday) | 873 | USD 269,172 | USD 269,172 | 844 | USD 260,183 | USD 308.33 | USD 309.966 |
| 2025-02-28 (Friday) | 29 | USD 8,942 | USD 8,942 | 844 | USD 260,183 | USD 308.33 | USD 309.966 |
| 2025-02-27 (Thursday) | 873 | USD 270,586 | USD 270,586 | 844 | USD 261,762 | USD 309.95 | USD 304.276 |
| 2025-02-27 (Thursday) | 29 | USD 8,989 | USD 8,989 | 844 | USD 261,762 | USD 309.95 | USD 304.276 |
| 2025-02-26 (Wednesday) | 873 | USD 265,628 | USD 265,628 | 844 | USD 256,617 | USD 304.27 | USD 310.724 |
| 2025-02-26 (Wednesday) | 29 | USD 8,824 | USD 8,824 | 844 | USD 256,617 | USD 304.27 | USD 310.724 |
| 2025-02-25 (Tuesday) | 873 | USD 271,259 | USD 271,259 | 844 | USD 262,339 | USD 310.72 | USD 307.586 |
| 2025-02-25 (Tuesday) | 29 | USD 9,011 | USD 9,011 | 844 | USD 262,339 | USD 310.72 | USD 307.586 |
| 2025-02-24 (Monday) | 873 | USD 268,509 | USD 268,509 | 844 | USD 259,670 | USD 307.57 | USD 304.793 |
| 2025-02-24 (Monday) | 29 | USD 8,920 | USD 8,920 | 844 | USD 259,670 | USD 307.57 | USD 304.793 |
| 2025-02-21 (Friday) | 873 | USD 266,099 | USD 266,099 | 844 | USD 257,311 | USD 304.81 | USD 303.034 |
| 2025-02-21 (Friday) | 29 | USD 8,839 | USD 8,839 | 844 | USD 257,311 | USD 304.81 | USD 303.034 |
| 2025-02-20 (Thursday) | 873 | USD 264,563 | USD 264,563 | 844 | USD 255,807 | USD 303.05 | USD 301.931 |
| 2025-02-20 (Thursday) | 29 | USD 8,788 | USD 8,788 | 844 | USD 255,807 | USD 303.05 | USD 301.931 |
| 2025-02-19 (Wednesday) | 873 | USD 263,594 | USD 263,594 | 844 | USD 254,754 | USD 301.94 | USD 304.828 |
| 2025-02-19 (Wednesday) | 29 | USD 8,756 | USD 8,756 | 844 | USD 254,754 | USD 301.94 | USD 304.828 |
| 2025-02-18 (Tuesday) | 873 | USD 266,117 | USD 266,117 | 844 | USD 257,169 | USD 304.83 | USD 308.552 |
| 2025-02-18 (Tuesday) | 29 | USD 8,840 | USD 8,840 | 844 | USD 257,169 | USD 304.83 | USD 308.552 |
| 2025-02-17 (Monday) | 873 | USD 269,364 | USD 269,364 | 844 | USD 260,416 | USD 308.55 | USD 308.552 |
| 2025-02-17 (Monday) | 29 | USD 8,948 | USD 8,948 | 844 | USD 260,416 | USD 308.55 | USD 308.552 |
| 2025-02-14 (Friday) | 873 | USD 269,364 | USD 269,364 | 844 | USD 260,373 | USD 308.55 | USD 310.034 |
| 2025-02-14 (Friday) | 29 | USD 8,948 | USD 8,948 | 844 | USD 260,373 | USD 308.55 | USD 310.034 |
| 2025-02-13 (Thursday) | 873 | USD 270,647 | USD 270,647 | 844 | USD 261,727 | USD 310.019 | USD 307.586 |
| 2025-02-13 (Thursday) | 29 | USD 8,991 | USD 8,991 | 844 | USD 261,727 | USD 310.019 | USD 307.586 |
| 2025-02-12 (Wednesday) | 873 | USD 268,535 | USD 268,535 | 844 | USD 259,539 | USD 307.6 | USD 310.207 |
| 2025-02-12 (Wednesday) | 29 | USD 8,920 | USD 8,920 | 844 | USD 259,539 | USD 307.6 | USD 310.207 |
| 2025-02-11 (Tuesday) | 873 | USD 270,813 | USD 270,813 | 844 | USD 261,869 | USD 310.21 | USD 308.414 |
| 2025-02-11 (Tuesday) | 29 | USD 8,996 | USD 8,996 | 844 | USD 261,869 | USD 310.21 | USD 308.414 |
| 2025-02-10 (Monday) | 873 | USD 269,251 | USD 269,251 | 844 | USD 260,716 | USD 308.42 | USD 294.31 |
| 2025-02-10 (Monday) | 29 | USD 8,944 | USD 8,944 | 844 | USD 260,716 | USD 308.42 | USD 294.31 |
| 2025-02-07 (Friday) | 873 | USD 256,924 | USD 256,924 | 844 | USD 248,388 | USD 294.3 | USD 294.345 |
| 2025-02-07 (Friday) | 29 | USD 8,535 | USD 8,535 | 844 | USD 248,388 | USD 294.3 | USD 294.345 |
| 2025-02-06 (Thursday) | 873 | USD 256,976 | USD 256,976 | 844 | USD 248,600 | USD 294.36 | USD 288.828 |
| 2025-02-06 (Thursday) | 29 | USD 8,536 | USD 8,536 | 844 | USD 248,600 | USD 294.36 | USD 288.828 |
| 2025-02-05 (Wednesday) | 873 | USD 252,149 | USD 252,149 | 844 | USD 243,746 | USD 288.83 | USD 289.759 |
| 2025-02-05 (Wednesday) | 29 | USD 8,376 | USD 8,376 | 844 | USD 243,746 | USD 288.83 | USD 289.759 |
| 2025-02-04 (Tuesday) | 873 | USD 252,969 | USD 252,969 | 844 | USD 244,558 | USD 289.77 | USD 290.034 |
| 2025-02-04 (Tuesday) | 29 | USD 8,403 | USD 8,403 | 844 | USD 244,558 | USD 289.77 | USD 290.034 |
| 2025-02-03 (Monday) | 532 | USD 154,307 | USD 154,307 | 503 | USD 145,935 | USD 290.051 | USD 288.69 |
| 2025-02-03 (Monday) | 29 | USD 8,411 | USD 8,411 | 503 | USD 145,935 | USD 290.051 | USD 288.69 |
| 2025-01-31 (Friday) | 532 | USD 153,588 | USD 153,588 | 503 | USD 145,169 | USD 288.699 | USD 290.31 |
| 2025-01-31 (Friday) | 29 | USD 8,372 | USD 8,372 | 503 | USD 145,169 | USD 288.699 | USD 290.31 |
| 2025-01-30 (Thursday) | 532 | USD 154,450 | USD 154,450 | 503 | USD 146,037 | USD 290.32 | USD 290.103 |
| 2025-01-30 (Thursday) | 29 | USD 8,419 | USD 8,419 | 503 | USD 146,037 | USD 290.32 | USD 290.103 |
| 2025-01-29 (Wednesday) | 532 | USD 154,339 | USD 154,339 | 503 | USD 145,896 | USD 290.111 | USD 291.138 |
| 2025-01-29 (Wednesday) | 29 | USD 8,413 | USD 8,413 | 503 | USD 145,896 | USD 290.111 | USD 291.138 |
| 2025-01-28 (Tuesday) | 532 | USD 154,892 | USD 154,892 | 503 | USD 146,392 | USD 291.15 | USD 293.103 |
| 2025-01-28 (Tuesday) | 29 | USD 8,443 | USD 8,443 | 503 | USD 146,392 | USD 291.15 | USD 293.103 |
| 2025-01-27 (Monday) | 532 | USD 155,924 | USD 155,924 | 505 | USD 148,217 | USD 293.09 | USD 285.444 |
| 2025-01-27 (Monday) | 29 | USD 8,500 | USD 8,500 | 505 | USD 148,217 | USD 293.09 | USD 285.444 |
| 2025-01-24 (Friday) | 497 | USD 141,874 | USD 141,874 | 470 | USD 134,194 | USD 285.461 | USD 284.444 |
| 2025-01-24 (Friday) | 27 | USD 7,707 | USD 7,707 | 470 | USD 134,194 | USD 285.461 | USD 284.444 |
| 2025-01-23 (Thursday) | 497 | USD 141,362 | USD 141,362 | 470 | USD 133,766 | USD 284.431 | USD 281.333 |
| 2025-01-23 (Thursday) | 27 | USD 7,680 | USD 7,680 | 470 | USD 133,766 | USD 284.431 | USD 281.333 |
| 2025-01-22 (Wednesday) | 497 | USD 139,831 | USD 139,831 | -470 | USD -132,235 | USD 281.333 | USD 281.35 |
| 2025-01-22 (Wednesday) | 27 | USD 7,596 | USD 7,596 | -470 | USD -132,235 | USD 281.333 | USD 281.35 |
| 2025-01-21 (Tuesday) | 497 | USD 140,457 | USD 140,457 | | | | |
| 2025-01-21 (Tuesday) | 27 | USD 7,630 | USD 7,630 | | | | |
| 2025-01-20 (Monday) | 497 | USD 139,632 | USD 139,632 | | | | |
| 2025-01-20 (Monday) | 27 | USD 7,586 | USD 7,586 | | | | |
| 2025-01-17 (Friday) | 497 | USD 139,632 | USD 139,632 | | | | |
| 2025-01-17 (Friday) | 27 | USD 7,586 | USD 7,586 | | | | |
| 2025-01-16 (Thursday) | 497 | USD 139,031 | USD 139,031 | | | | |
| 2025-01-16 (Thursday) | 27 | USD 7,553 | USD 7,553 | | | | |
| 2025-01-15 (Wednesday) | 476 | USD 134,375 | USD 134,375 | | | | |
| 2025-01-15 (Wednesday) | 26 | USD 7,340 | USD 7,340 | | | | |
| 2025-01-14 (Tuesday) | 476 | USD 134,032 | USD 134,032 | | | | |
| 2025-01-14 (Tuesday) | 26 | USD 7,321 | USD 7,321 | | | | |
| 2025-01-13 (Monday) | 476 | USD 135,008 | USD 135,008 | | | | |
| 2025-01-13 (Monday) | 26 | USD 7,374 | USD 7,374 | | | | |
| 2025-01-10 (Friday) | 476 | USD 134,380 | USD 134,380 | | | | |
| 2025-01-10 (Friday) | 26 | USD 7,340 | USD 7,340 | | | | |
| 2025-01-09 (Thursday) | 476 | USD 136,564 | USD 136,564 | | | | |
| 2025-01-09 (Thursday) | 26 | USD 7,459 | USD 7,459 | | | | |
| 2025-01-09 (Thursday) | 476 | USD 136,564 | USD 136,564 | | | | |
| 2025-01-09 (Thursday) | 26 | USD 7,459 | USD 7,459 | | | | |
| 2025-01-09 (Thursday) | 476 | USD 136,564 | USD 136,564 | | | | |
| 2025-01-09 (Thursday) | 26 | USD 7,459 | USD 7,459 | | | | |
| 2025-01-08 (Wednesday) | 476 | USD 136,564 | USD 136,564 | | | | |
| 2025-01-08 (Wednesday) | 26 | USD 7,459 | USD 7,459 | | | | |
| 2025-01-08 (Wednesday) | 476 | USD 136,564 | USD 136,564 | | | | |
| 2025-01-08 (Wednesday) | 26 | USD 7,459 | USD 7,459 | | | | |
| 2025-01-08 (Wednesday) | 476 | USD 136,564 | USD 136,564 | | | | |
| 2025-01-08 (Wednesday) | 26 | USD 7,459 | USD 7,459 | | | | |
| 2024-12-10 (Tuesday) | 852 | USD 256,205 | USD 256,205 | 826 | USD 248,369 | USD 300.71 | USD 301.385 |
| 2024-12-10 (Tuesday) | 26 | USD 7,818 | USD 7,818 | 826 | USD 248,369 | USD 300.71 | USD 301.385 |
| 2024-12-09 (Monday) | 852 | USD 256,767 | USD 256,767 | 826 | USD 248,994 | USD 301.37 | USD 298.962 |
| 2024-12-09 (Monday) | 26 | USD 7,836 | USD 7,836 | 826 | USD 248,994 | USD 301.37 | USD 298.962 |
| 2024-12-06 (Friday) | 852 | USD 254,731 | USD 254,731 | 826 | USD 246,945 | USD 298.98 | USD 299.462 |
| 2024-12-06 (Friday) | 26 | USD 7,773 | USD 7,773 | 826 | USD 246,945 | USD 298.98 | USD 299.462 |
| 2024-12-05 (Thursday) | 852 | USD 255,148 | USD 255,148 | 826 | USD 247,476 | USD 299.469 | USD 295.077 |
| 2024-12-05 (Thursday) | 26 | USD 7,786 | USD 7,786 | 826 | USD 247,476 | USD 299.469 | USD 295.077 |
| 2024-12-04 (Wednesday) | 852 | USD 251,417 | USD 251,417 | -826 | USD -243,745 | USD 295.077 | USD 295.09 |
| 2024-12-04 (Wednesday) | 26 | USD 7,672 | USD 7,672 | -826 | USD -243,745 | USD 295.077 | USD 295.09 |
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 holdingsShare 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 |
|---|
| 2025-07-30 | BUY | 180 | | | 303.609* | | 302.98 |
| 2025-07-29 | BUY | 180 | | | 302.672* | | 302.98 |
| 2025-07-28 | BUY | 180 | | | 299.221* | | 303.01 |
| 2025-07-25 | BUY | 180 | | | 298.469* | | 303.05 |
| 2025-07-24 | BUY | 180 | | | 294.480* | | 303.13 |
| 2025-07-23 | BUY | 180 | | | 298.122* | | 303.17 |
| 2025-07-22 | BUY | 181 | | | 299.170* | | 303.21 |
| 2025-07-21 | SELL | -181 | | | 295.744* | | 303.28 Profit of 54,893 on sale |
| 2025-07-14 | BUY | 235 | | | 301.878* | | 303.29 |
| 2025-07-11 | BUY | 235 | | | 299.911* | | 303.32 |
| 2025-07-10 | BUY | 237 | | | 298.391* | | 303.37 |
| 2025-07-09 | BUY | 237 | | | 293.018* | | 303.46 |
| 2025-07-08 | BUY | 237 | | | 291.672* | | 303.57 |
| 2025-07-07 | BUY | 237 | | | 293.531* | | 303.67 |
| 2025-07-04 | BUY | 237 | | | 294.081* | | 303.76 |
| 2025-07-03 | BUY | 237 | | | 294.081* | | 303.86 |
| 2025-07-02 | BUY | 237 | | | 294.631* | | 303.95 |
| 2025-06-30 | BUY | 237 | | | 292.170* | | 304.06 |
| 2025-06-27 | BUY | 237 | | | 291.550* | | 304.19 |
| 2025-06-26 | BUY | 237 | | | 285.631* | | 304.38 |
| 2025-06-25 | BUY | 237 | | | 285.550* | | 304.57 |
| 2025-06-24 | BUY | 237 | | | 291.469* | | 304.70 |
| 2025-06-23 | BUY | 237 | | | 289.520* | | 304.86 |
| 2025-06-20 | BUY | 237 | | | 287.461* | | 305.04 |
| 2025-06-19 | BUY | 237 | | | 289.631* | | 305.21 |
| 2025-06-18 | BUY | 237 | | | 289.631* | | 305.38 |
| 2025-06-17 | BUY | 237 | | | 292.310* | | 305.52 |
| 2025-06-16 | BUY | 237 | | | 296.292* | | 305.62 |
| 2025-06-13 | SELL | -237 | | | 301.912* | | 305.66 Profit of 72,441 on sale |
| 2025-06-12 | BUY | 237 | | | 303.159* | | 305.69 |
| 2025-06-11 | BUY | 237 | | | 301.720* | | 305.73 |
| 2025-06-10 | BUY | 237 | | | 300.432* | | 305.79 |
| 2025-06-09 | BUY | 237 | | | 304.779* | | 305.81 |
| 2025-06-06 | BUY | 237 | | | 307.362* | | 305.79 |
| 2025-06-05 | BUY | 237 | | | 308.982* | | 305.75 |
| 2025-06-04 | BUY | 237 | | | 311.568* | | 305.68 |
| 2025-06-03 | BUY | 237 | | | 312.391* | | 305.60 |
| 2025-06-02 | BUY | 237 | | | 312.679* | | 305.51 |
| 2025-05-30 | BUY | 297 | | | 313.849* | | 305.41 |
| 2025-05-29 | BUY | 297 | | | 311.861* | | 305.32 |
| 2025-05-28 | BUY | 297 | | | 312.840* | | 305.23 |
| 2025-05-22 | BUY | 4 | | | 314.311* | | 304.72 |
| 2025-04-15 | BUY | 2 | | | 312.481* | | 302.79 |
| 2025-04-14 | BUY | 2 | | | 316.077* | | 302.57 |
| 2025-04-07 | BUY | 3 | | | 299.900* | | 302.44 |
| 2025-04-02 | BUY | 1 | | | 311.574* | | 302.31 |
| 2025-04-01 | SELL | -83 | | | 313.630* | | 302.10 Profit of 25,074 on sale |
| 2025-03-25 | SELL | -264 | | | 306.922* | | 301.22 Profit of 79,522 on sale |
| 2025-03-11 | BUY | 366 | | | 306.761* | | 300.59 |
| 2025-03-10 | BUY | 780 | | | 317.250* | | 300.14 |
| 2025-03-07 | BUY | 780 | | | 321.290* | | 299.55 |
| 2025-03-05 | BUY | 780 | | | 307.450* | | 299.33 |
| 2025-03-04 | BUY | 780 | | | 305.770* | | 299.14 |
| 2025-03-03 | BUY | 778 | | | 304.290* | | 298.98 |
| 2025-02-28 | BUY | 844 | | | 308.330* | | 298.69 |
| 2025-02-27 | BUY | 844 | | | 309.950* | | 298.32 |
| 2025-02-26 | BUY | 844 | | | 304.270* | | 298.13 |
| 2025-02-25 | BUY | 844 | | | 310.720* | | 297.69 |
| 2025-02-24 | BUY | 844 | | | 307.570* | | 297.34 |
| 2025-02-21 | BUY | 844 | | | 304.810* | | 297.06 |
| 2025-02-20 | BUY | 844 | | | 303.050* | | 296.83 |
| 2025-02-19 | BUY | 844 | | | 301.940* | | 296.63 |
| 2025-02-18 | BUY | 844 | | | 304.830* | | 296.29 |
| 2025-02-17 | BUY | 844 | | | 308.550* | | 295.75 |
| 2025-02-14 | BUY | 844 | | | 308.550* | | 295.17 |
| 2025-02-13 | BUY | 844 | | | 310.019* | | 294.46 |
| 2025-02-12 | BUY | 844 | | | 307.600* | | 293.81 |
| 2025-02-11 | BUY | 844 | | | 310.210* | | 292.94 |
| 2025-02-10 | BUY | 844 | | | 308.420* | | 292.08 |
| 2025-02-07 | BUY | 844 | | | 294.300* | | 291.95 |
| 2025-02-06 | BUY | 844 | | | 294.360* | | 291.80 |
| 2025-02-05 | BUY | 844 | | | 288.830* | | 292.00 |
| 2025-02-04 | BUY | 844 | | | 289.770* | | 292.16 |
| 2025-02-03 | BUY | 503 | | | 290.051* | | 292.32 |
| 2025-01-31 | BUY | 503 | | | 288.699* | | 292.63 |
| 2025-01-30 | BUY | 503 | | | 290.320* | | 292.83 |
| 2025-01-29 | BUY | 503 | | | 290.111* | | 293.11 |
| 2025-01-28 | BUY | 503 | | | 291.150* | | 293.32 |
| 2025-01-27 | BUY | 505 | | | 293.090* | | 293.35 |
| 2025-01-24 | BUY | 470 | | | 285.461* | | 294.48 |
| 2025-01-23 | BUY | 470 | | | 284.431* | | 296.16 |
| 2025-01-22 | SELL | -470 | | | 281.333* | | 299.12 Profit of 140,587 on sale |
| 2024-12-10 | BUY | 826 | | | 300.710* | | 298.72 |
| 2024-12-09 | BUY | 826 | | | 301.370* | | 297.84 |
| 2024-12-06 | BUY | 826 | | | 298.980* | | 297.27 |
| 2024-12-05 | BUY | 826 | | | 299.469* | | 295.08 |
| 2024-12-04 | SELL | -826 | | | 295.077* | | 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
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|
| 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% |
| 2025-07-17 | 623,295 | 122 | 1,322,353 | 47.1% |
| 2025-07-16 | 495,076 | 1,920 | 1,104,109 | 44.8% |
| 2025-07-15 | 517,064 | 369 | 1,066,804 | 48.5% |
| 2025-07-14 | 1,003,456 | 320 | 2,153,224 | 46.6% |
| 2025-07-11 | 792,716 | 699 | 1,740,154 | 45.6% |
| 2025-07-10 | 450,694 | 3,659 | 1,255,176 | 35.9% |
| 2025-07-09 | 582,436 | 474 | 1,210,268 | 48.1% |
| 2025-07-08 | 341,757 | 491 | 1,176,526 | 29.0% |
| 2025-07-07 | 388,635 | 2,033 | 1,080,399 | 36.0% |
| 2025-07-03 | 220,908 | 696 | 733,402 | 30.1% |
| 2025-07-02 | 478,421 | 18 | 1,734,923 | 27.6% |
| 2025-07-01 | 695,412 | 3,280 | 2,176,536 | 32.0% |
| 2025-06-30 | 617,527 | 2,350 | 1,917,927 | 32.2% |
| 2025-06-27 | 575,471 | 4,136 | 3,046,165 | 18.9% |
| 2025-06-26 | 477,392 | 2,115 | 1,982,356 | 24.1% |
| 2025-06-25 | 521,686 | 423 | 1,505,312 | 34.7% |
| 2025-06-24 | 276,277 | 185 | 1,095,460 | 25.2% |
| 2025-06-23 | 430,251 | 12,343 | 2,080,572 | 20.7% |
| 2025-06-20 | 496,076 | 2,355 | 1,741,180 | 28.5% |
| 2025-06-18 | 410,217 | 1,296 | 1,715,423 | 23.9% |
| 2025-06-17 | 365,493 | 761 | 1,279,805 | 28.6% |
| 2025-06-16 | 743,971 | 668 | 1,659,457 | 44.8% |
| 2025-06-13 | 356,969 | 1,132 | 957,944 | 37.3% |
| 2025-06-12 | 407,178 | 9,753 | 1,095,659 | 37.2% |
| 2025-06-11 | 593,610 | 5,795 | 1,432,770 | 41.4% |
| 2025-06-10 | 606,266 | 1,243 | 2,071,695 | 29.3% |
| 2025-06-09 | 570,109 | 578 | 1,522,702 | 37.4% |
| 2025-06-06 | 314,735 | 30 | 1,014,365 | 31.0% |
| 2025-06-05 | 389,464 | 864 | 1,075,346 | 36.2% |
| 2025-06-04 | 307,716 | 2,702 | 807,547 | 38.1% |
| 2025-06-03 | 298,828 | 2,147 | 1,046,122 | 28.6% |
| 2025-06-02 | 374,802 | 382 | 909,955 | 41.2% |
| 2025-05-30 | 542,346 | 7,927 | 962,819 | 56.3% |
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
Disclaimer
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 for the reliability or accuracy of the data provided. We are not making recommendations for any financial instruments listed on this website.