Portfolio Holdings Detail for ISIN IE00BGPP8L80
Stock Name / Fund iShares Edge MSCI World Minimum Volatility UCITS ETF GBP Hedged (Acc)
Issuer Blackrock
Entity holding fund iShares VI Public Limited Company
Entity Type
Entity LEI 549300VML6THE3JJOS76
ETF Ticker WMVG(GBP) LSE
ETF Ticker WMVG.L(GBP) LSE

Holdings detail for MCD

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

Show aggregate MCD holdings

News associated with MCD

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

iShares Edge MSCI World Minimum Volatility UCITS ETF GBP Hedged (Acc) 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
2025-11-11 (Tuesday)	101,509	USD 31,146,006	USD 31,146,006
2025-11-10 (Monday)	101,509	USD 30,361,342	USD 30,361,342	0	USD -56,845	USD 299.1	USD 299.66
2025-11-07 (Friday)	101,509	USD 30,418,187	USD 30,418,187	0	USD 126,886	USD 299.66	USD 298.41
2025-11-06 (Thursday)	101,509	USD 30,291,301	USD 30,291,301	0	USD -736,955	USD 298.41	USD 305.67
2025-11-05 (Wednesday)	101,509	USD 31,028,256	USD 31,028,256	0	USD 655,748	USD 305.67	USD 299.21
2025-11-04 (Tuesday)	101,509	USD 30,372,508	USD 30,372,508	-956	USD 4,956	USD 299.21	USD 296.37
2025-11-03 (Monday)	102,465	USD 30,367,552	USD 30,367,552	0	USD -211,078	USD 296.37	USD 298.43
2025-10-31 (Friday)	102,465	USD 30,578,630	USD 30,578,630	452	USD -273,162	USD 298.43	USD 302.43
2025-10-30 (Thursday)	102,013	USD 30,851,792	USD 30,851,792	0	USD 8,161	USD 302.43	USD 302.35
2025-10-29 (Wednesday)	102,013	USD 30,843,631	USD 30,843,631	0	USD -413,152	USD 302.35	USD 306.4
2025-10-28 (Tuesday)	102,013	USD 31,256,783	USD 31,256,783	-904	USD -647,487	USD 306.4	USD 310
2025-10-27 (Monday)	102,917	USD 31,904,270	USD 31,904,270	0	USD 433,281	USD 310	USD 305.79

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 IE00BGPP8L80

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
2025-11-04 SELL -956 299.750 296.450 296.780 USD -283,722 303.18 Profit of 6,120 on sale
2025-10-31 BUY 452 300.630 297.000 297.363 USD 134,408 303.24
2025-10-28 SELL -904 306.400 310.580 310.162 USD -280,386 303.23 Loss of -6,267 on sale
2025-10-21 SELL -904 307.480 308.550 308.443 USD -278,832 303.11 Loss of -4,820 on sale
2025-10-14 SELL -452 304.560 305.520 305.424 USD -138,052 303.03 Loss of -1,080 on sale
2025-10-02 SELL -1,848 299.880 302.380 302.130 USD -558,336 303.10 Profit of 1,786 on sale
2025-09-25 SELL -452 302.300 306.330 305.927 USD -138,279 303.10 Loss of -1,278 on sale
2025-09-16 BUY 421 303.290 306.000 305.729 USD 128,712 303.10
2025-09-12 SELL -1,808 305.400 308.510 308.199 USD -557,224 303.09 Loss of -9,234 on sale
2025-09-09 SELL -966 312.520 313.700 313.582 USD -302,920 303.00 Loss of -10,225 on sale
2025-07-28 SELL -480 299.220 299.910 299.841 USD -143,924 302.57 Profit of 1,310 on sale
2025-07-15 SELL -1,792 299.620 302.790 302.473 USD -542,032 302.68 Profit of 371 on sale
2025-07-11 SELL -896 299.910 302.740 302.457 USD -271,001 302.70 Profit of 219 on sale
2025-07-02 BUY 449 294.630 298.080 297.735 USD 133,683 303.08
2025-06-30 SELL -287 292.170 293.580 293.439 USD -84,217 303.14 Profit of 2,786 on sale
2025-06-27 SELL -1,410 291.550 292.190 292.126 USD -411,898 303.22 Profit of 15,640 on sale
2025-06-26 BUY 446 285.630 286.790 286.674 USD 127,857 303.33
2025-06-25 SELL -446 285.550 291.080 290.527 USD -129,575 303.45 Profit of 5,762 on sale
2025-06-23 SELL -1,341 289.520 289.520 289.520 USD -388,246 303.62 Profit of 18,902 on sale
2025-06-20 SELL -447 287.460 290.610 290.295 USD -129,762 303.72 Profit of 6,002 on sale
2025-06-16 SELL -4,508 296.290 304.000 303.229 USD -1,366,956 304.04 Profit of 3,653 on sale
2025-06-13 SELL -446 301.910 305.110 304.790 USD -135,936 304.05 Loss of -328 on sale
2025-06-12 SELL -892 303.160 303.180 303.178 USD -270,435 304.06 Profit of 787 on sale
2025-06-11 SELL -2,230 301.720 303.200 303.052 USD -675,806 304.08 Profit of 2,284 on sale
2025-06-09 SELL -446 304.780 305.230 305.185 USD -136,113 304.10 Loss of -485 on sale
2025-05-30 BUY 609 313.850 315.290 315.146 USD 191,924 303.79
2025-05-28 SELL -441 312.840 315.650 315.369 USD -139,078 303.66 Loss of -5,163 on sale
2025-05-21 SELL -441 316.440 318.670 318.447 USD -140,435 303.23 Loss of -6,712 on sale
2025-05-14 SELL -5,980 307.500 308.910 308.769 USD -1,846,439 302.70 Loss of -36,277 on sale
2025-05-09 BUY 2,291 313.680 314.250 314.193 USD 719,816 302.49
2025-05-07 SELL -1,764 318.130 319.240 319.129 USD -562,944 302.27 Loss of -29,746 on sale
2025-05-01 BUY 441 313.640 319.250 318.689 USD 140,542 301.84
2025-04-29 SELL -4,873 314.500 316.730 316.507 USD -1,542,339 301.58 Loss of -72,759 on sale
2025-04-28 SELL -443 316.810 318.020 317.899 USD -140,829 301.44 Loss of -7,291 on sale
2025-04-25 BUY 443 316.740 321.780 321.276 USD 142,325 301.30
2025-04-23 BUY 1,371 318.480 319.900 319.758 USD 438,388 301.01
2025-04-22 BUY 3,987 319.080 320.000 319.908 USD 1,275,473 300.85
2025-04-15 SELL -1,329 312.480 317.200 316.728 USD -420,932 300.46 Loss of -21,622 on sale
2025-04-14 BUY 2,255 316.070 318.200 317.987 USD 717,061 300.31
2025-04-11 BUY 2,249 309.900 310.890 310.791 USD 698,969 300.22
2025-04-09 SELL -1,329 303.960 311.650 310.881 USD -413,161 300.11 Loss of -14,310 on sale
2025-04-08 SELL -1,772 299.830 308.250 307.408 USD -544,727 300.12 Loss of -12,921 on sale
2025-04-07 SELL -443 299.890 304.880 304.381 USD -134,841 300.12 Loss of -1,888 on sale
2025-04-04 BUY 444 300.110 314.960 313.475 USD 139,183 300.12
2025-04-01 BUY 1,776 313.630 314.780 314.665 USD 558,845 299.86
2025-03-31 BUY 1,063 312.370 313.200 313.117 USD 332,843 299.73
2025-03-27 SELL -882 312.690 316.640 316.245 USD -278,928 299.51 Loss of -14,762 on sale
2025-03-21 SELL -441 305.440 307.000 306.844 USD -135,318 299.13 Loss of -3,402 on sale
2025-03-14 BUY 1,326 299.830 300.670 300.586 USD 398,577 298.83
2025-03-13 BUY 442 297.500 303.460 302.864 USD 133,866 298.84
2025-03-12 BUY 884 299.400 306.430 305.727 USD 270,263 298.83
2025-03-11 BUY 884 306.760 317.700 316.606 USD 279,880 298.74
2025-03-10 SELL -441 317.250 326.320 325.413 USD -143,507 298.51 Loss of -11,866 on sale
2025-03-07 BUY 7,378 321.290 323.170 322.982 USD 2,382,961 298.22
2025-03-05 BUY 2,210 307.450 308.460 308.359 USD 681,473 298.10
2025-03-04 BUY 884 305.770 312.930 312.214 USD 275,997 298.00
2025-03-03 BUY 1,768 304.290 309.490 308.970 USD 546,259 297.92
2025-02-27 BUY 442 309.950 311.780 311.597 USD 137,726 297.61
2025-02-26 BUY 3,528 304.270 314.550 313.522 USD 1,106,106 297.52
2025-02-25 BUY 882 310.720 311.710 311.611 USD 274,841 297.34
2025-02-20 BUY 1,323 303.050 303.130 303.122 USD 401,030 297.00
2025-02-05 BUY 441 288.830 290.270 290.126 USD 127,946 295.78
2025-02-04 BUY 441 289.770 290.640 290.553 USD 128,134 295.89
2025-01-31 SELL -441 288.700 291.250 290.995 USD -128,329 296.12 Profit of 2,262 on sale
2025-01-30 BUY 441 290.320 292.080 291.904 USD 128,730 296.23
2025-01-29 SELL -441 290.110 293.140 292.837 USD -129,141 296.35 Profit of 1,548 on sale
2025-01-28 BUY 882 291.150 294.490 294.156 USD 259,446 296.45
2025-01-27 SELL -441 293.090 293.430 293.396 USD -129,388 296.51 Profit of 1,374 on sale
2024-12-10 SELL -439 300.710 302.820 302.609 USD -132,845 296.91 Loss of -2,503 on sale
2024-12-03 SELL -878 294.500 294.850 294.815 USD -258,848 296.79 Profit of 1,737 on sale
2024-11-29 SELL -438 296.010 297.050 296.946 USD -130,062 296.92 Loss of -12 on sale
2024-11-25 SELL -879 296.190 296.610 296.568 USD -260,683 297.07 Profit of 444 on sale
2024-11-22 SELL -1,323 290.280 290.600 290.568 USD -384,421 297.27 Profit of 8,863 on sale
2024-11-05 SELL -3,528 297.320 297.380 297.374 USD -1,049,135 298.72 Profit of 4,740 on sale
2024-11-05 SELL -3,528 297.320 297.380 297.374 USD -1,049,135 298.72 Profit of 4,740 on sale
2024-10-29 BUY 440 295.000 302.700 301.930 USD 132,849 303.61
2024-10-29 BUY 440 295.000 302.700 301.930 USD 132,849 303.61
2024-10-24 BUY 440 301.580 302.390 302.309 USD 133,016 311.55
2024-10-24 BUY 440 301.580 302.390 302.309 USD 133,016 311.55
Market high and low price is on the date.

Date	Action	Quantity	Market High	Market Low	Likely Trade Price	Likely Trade Value (Profit/Loss)	Average Price previous trades
2025-11-04	SELL	-956	299.750	296.450	296.780	USD -283,722	303.18 Profit of 6,120 on sale
2025-10-31	BUY	452	300.630	297.000	297.363	USD 134,408	303.24
2025-10-28	SELL	-904	306.400	310.580	310.162	USD -280,386	303.23 Loss of -6,267 on sale
2025-10-21	SELL	-904	307.480	308.550	308.443	USD -278,832	303.11 Loss of -4,820 on sale
2025-10-14	SELL	-452	304.560	305.520	305.424	USD -138,052	303.03 Loss of -1,080 on sale
2025-10-02	SELL	-1,848	299.880	302.380	302.130	USD -558,336	303.10 Profit of 1,786 on sale
2025-09-25	SELL	-452	302.300	306.330	305.927	USD -138,279	303.10 Loss of -1,278 on sale
2025-09-16	BUY	421	303.290	306.000	305.729	USD 128,712	303.10
2025-09-12	SELL	-1,808	305.400	308.510	308.199	USD -557,224	303.09 Loss of -9,234 on sale
2025-09-09	SELL	-966	312.520	313.700	313.582	USD -302,920	303.00 Loss of -10,225 on sale
2025-07-28	SELL	-480	299.220	299.910	299.841	USD -143,924	302.57 Profit of 1,310 on sale
2025-07-15	SELL	-1,792	299.620	302.790	302.473	USD -542,032	302.68 Profit of 371 on sale
2025-07-11	SELL	-896	299.910	302.740	302.457	USD -271,001	302.70 Profit of 219 on sale
2025-07-02	BUY	449	294.630	298.080	297.735	USD 133,683	303.08
2025-06-30	SELL	-287	292.170	293.580	293.439	USD -84,217	303.14 Profit of 2,786 on sale
2025-06-27	SELL	-1,410	291.550	292.190	292.126	USD -411,898	303.22 Profit of 15,640 on sale
2025-06-26	BUY	446	285.630	286.790	286.674	USD 127,857	303.33
2025-06-25	SELL	-446	285.550	291.080	290.527	USD -129,575	303.45 Profit of 5,762 on sale
2025-06-23	SELL	-1,341	289.520	289.520	289.520	USD -388,246	303.62 Profit of 18,902 on sale
2025-06-20	SELL	-447	287.460	290.610	290.295	USD -129,762	303.72 Profit of 6,002 on sale
2025-06-16	SELL	-4,508	296.290	304.000	303.229	USD -1,366,956	304.04 Profit of 3,653 on sale
2025-06-13	SELL	-446	301.910	305.110	304.790	USD -135,936	304.05 Loss of -328 on sale
2025-06-12	SELL	-892	303.160	303.180	303.178	USD -270,435	304.06 Profit of 787 on sale
2025-06-11	SELL	-2,230	301.720	303.200	303.052	USD -675,806	304.08 Profit of 2,284 on sale
2025-06-09	SELL	-446	304.780	305.230	305.185	USD -136,113	304.10 Loss of -485 on sale
2025-05-30	BUY	609	313.850	315.290	315.146	USD 191,924	303.79
2025-05-28	SELL	-441	312.840	315.650	315.369	USD -139,078	303.66 Loss of -5,163 on sale
2025-05-21	SELL	-441	316.440	318.670	318.447	USD -140,435	303.23 Loss of -6,712 on sale
2025-05-14	SELL	-5,980	307.500	308.910	308.769	USD -1,846,439	302.70 Loss of -36,277 on sale
2025-05-09	BUY	2,291	313.680	314.250	314.193	USD 719,816	302.49
2025-05-07	SELL	-1,764	318.130	319.240	319.129	USD -562,944	302.27 Loss of -29,746 on sale
2025-05-01	BUY	441	313.640	319.250	318.689	USD 140,542	301.84
2025-04-29	SELL	-4,873	314.500	316.730	316.507	USD -1,542,339	301.58 Loss of -72,759 on sale
2025-04-28	SELL	-443	316.810	318.020	317.899	USD -140,829	301.44 Loss of -7,291 on sale
2025-04-25	BUY	443	316.740	321.780	321.276	USD 142,325	301.30
2025-04-23	BUY	1,371	318.480	319.900	319.758	USD 438,388	301.01
2025-04-22	BUY	3,987	319.080	320.000	319.908	USD 1,275,473	300.85
2025-04-15	SELL	-1,329	312.480	317.200	316.728	USD -420,932	300.46 Loss of -21,622 on sale
2025-04-14	BUY	2,255	316.070	318.200	317.987	USD 717,061	300.31
2025-04-11	BUY	2,249	309.900	310.890	310.791	USD 698,969	300.22
2025-04-09	SELL	-1,329	303.960	311.650	310.881	USD -413,161	300.11 Loss of -14,310 on sale
2025-04-08	SELL	-1,772	299.830	308.250	307.408	USD -544,727	300.12 Loss of -12,921 on sale
2025-04-07	SELL	-443	299.890	304.880	304.381	USD -134,841	300.12 Loss of -1,888 on sale
2025-04-04	BUY	444	300.110	314.960	313.475	USD 139,183	300.12
2025-04-01	BUY	1,776	313.630	314.780	314.665	USD 558,845	299.86
2025-03-31	BUY	1,063	312.370	313.200	313.117	USD 332,843	299.73
2025-03-27	SELL	-882	312.690	316.640	316.245	USD -278,928	299.51 Loss of -14,762 on sale
2025-03-21	SELL	-441	305.440	307.000	306.844	USD -135,318	299.13 Loss of -3,402 on sale
2025-03-14	BUY	1,326	299.830	300.670	300.586	USD 398,577	298.83
2025-03-13	BUY	442	297.500	303.460	302.864	USD 133,866	298.84
2025-03-12	BUY	884	299.400	306.430	305.727	USD 270,263	298.83
2025-03-11	BUY	884	306.760	317.700	316.606	USD 279,880	298.74
2025-03-10	SELL	-441	317.250	326.320	325.413	USD -143,507	298.51 Loss of -11,866 on sale
2025-03-07	BUY	7,378	321.290	323.170	322.982	USD 2,382,961	298.22
2025-03-05	BUY	2,210	307.450	308.460	308.359	USD 681,473	298.10
2025-03-04	BUY	884	305.770	312.930	312.214	USD 275,997	298.00
2025-03-03	BUY	1,768	304.290	309.490	308.970	USD 546,259	297.92
2025-02-27	BUY	442	309.950	311.780	311.597	USD 137,726	297.61
2025-02-26	BUY	3,528	304.270	314.550	313.522	USD 1,106,106	297.52
2025-02-25	BUY	882	310.720	311.710	311.611	USD 274,841	297.34
2025-02-20	BUY	1,323	303.050	303.130	303.122	USD 401,030	297.00
2025-02-05	BUY	441	288.830	290.270	290.126	USD 127,946	295.78
2025-02-04	BUY	441	289.770	290.640	290.553	USD 128,134	295.89
2025-01-31	SELL	-441	288.700	291.250	290.995	USD -128,329	296.12 Profit of 2,262 on sale
2025-01-30	BUY	441	290.320	292.080	291.904	USD 128,730	296.23
2025-01-29	SELL	-441	290.110	293.140	292.837	USD -129,141	296.35 Profit of 1,548 on sale
2025-01-28	BUY	882	291.150	294.490	294.156	USD 259,446	296.45
2025-01-27	SELL	-441	293.090	293.430	293.396	USD -129,388	296.51 Profit of 1,374 on sale
2024-12-10	SELL	-439	300.710	302.820	302.609	USD -132,845	296.91 Loss of -2,503 on sale
2024-12-03	SELL	-878	294.500	294.850	294.815	USD -258,848	296.79 Profit of 1,737 on sale
2024-11-29	SELL	-438	296.010	297.050	296.946	USD -130,062	296.92 Loss of -12 on sale
2024-11-25	SELL	-879	296.190	296.610	296.568	USD -260,683	297.07 Profit of 444 on sale
2024-11-22	SELL	-1,323	290.280	290.600	290.568	USD -384,421	297.27 Profit of 8,863 on sale
2024-11-05	SELL	-3,528	297.320	297.380	297.374	USD -1,049,135	298.72 Profit of 4,740 on sale
2024-11-05	SELL	-3,528	297.320	297.380	297.374	USD -1,049,135	298.72 Profit of 4,740 on sale
2024-10-29	BUY	440	295.000	302.700	301.930	USD 132,849	303.61
2024-10-29	BUY	440	295.000	302.700	301.930	USD 132,849	303.61
2024-10-24	BUY	440	301.580	302.390	302.309	USD 133,016	311.55
2024-10-24	BUY	440	301.580	302.390	302.309	USD 133,016	311.55

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

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

Shorting History of MCD

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

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

Back to Listing

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.