MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

MEYER HANDELMAN CO's Holding History (CIK: 0000045319)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 94,803 Value ($000) $28,975 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 98,809 Value ($000) $30,027 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 103,309 Value ($000) $30,184 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 105,576 Value ($000) $32,979 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 107,595 Value ($000) $31,191 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 109,889 Value ($000) $33,462 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 111,500 Value ($000) $28,415 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 116,685 Value ($000) $32,899 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 109,508 Value ($000) $32,470 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 117,208 Value ($000) $30,877 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 109,838 Value ($000) $32,777 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 109,838 Value ($000) $30,712 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 110,988 Value ($000) $29,249 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 111,388 Value ($000) $25,702 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 114,488 Value ($000) $28,265 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 114,488 Value ($000) $28,311 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 114,838 Value ($000) $30,785 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 113,358 Value ($000) $27,332 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 113,458 Value ($000) $26,208 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 114,158 Value ($000) $25,587 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 113,158 Value ($000) $24,281 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 110,158 Value ($000) $24,179 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 111,208 Value ($000) $20,515 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 111,208 Value ($000) $18,388 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 111,208 Value ($000) $21,976 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 111,208 Value ($000) $23,877 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 111,274 Value ($000) $23,107 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 120,774 Value ($000) $21,870 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 120,774 Value ($000) $21,446 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 122,274 Value ($000) $20,455 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 124,274 Value ($000) $19,472 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 124,808 Value ($000) $19,517 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 125,308 Value ($000) $21,568 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 126,058 Value ($000) $19,751 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 191,964 Value ($000) $29,402 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 191,964 Value ($000) $24,880 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 191,898 Value ($000) $23,357 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 191,898 Value ($000) $22,138 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 191,598 Value ($000) $23,057 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 193,498 Value ($000) $24,319 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 193,998 Value ($000) $22,919 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 193,998 Value ($000) $19,116 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 194,398 Value ($000) $18,481 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 194,558 Value ($000) $18,957 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 193,558 Value ($000) $18,135 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 193,858 Value ($000) $18,379 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 191,208 Value ($000) $19,262 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 191,208 Value ($000) $18,744 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 190,208 Value ($000) $18,456 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 190,208 Value ($000) $18,299 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 192,458 Value ($000) $19,053 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	94,803	$28,975	$305.09	$290.30 - $321.79
Q3 2025	98,809	$30,027	$301.40	$286.90 - $317.52
Q2 2025	103,309	$30,184	$303.54	$280.19 - $316.26
Q1 2025	105,576	$32,979	$292.89	$270.23 - $320.72
Q4 2024	107,595	$31,191	$290.22	$275.34 - $308.80
Q3 2024	109,889	$33,462	$266.70	$235.19 - $298.17
Q2 2024	111,500	$28,415	$255.04	$239.07 - $270.15
Q1 2024	116,685	$32,899	$278.01	$265.95 - $288.51
Q4 2023	109,508	$32,470	$258.68	$233.05 - $283.22
Q3 2023	117,208	$30,877	$269.51	$248.24 - $282.39
Q2 2023	109,838	$32,777	$273.09	$262.44 - $282.15
Q1 2023	109,838	$30,712	$250.51	$242.11 - $263.34
Q4 2022	110,988	$29,249	$245.25	$214.97 - $261.32
Q3 2022	111,388	$25,702	$236.27	$213.92 - $247.25
Q2 2022	114,488	$28,265	$226.36	$209.53 - $238.22
Q1 2022	114,488	$28,311	$227.78	$199.74 - $247.43
Q4 2021	114,838	$30,785	$229.60	$214.30 - $246.13
Q3 2021	113,358	$27,332	$215.84	$204.35 - $225.88
Q2 2021	113,458	$26,208	$209.30	$200.41 - $214.63
Q1 2021	114,158	$25,587	$191.26	$181.19 - $204.54
Q4 2020	113,158	$24,281	$193.25	$183.72 - $205.66
Q3 2020	110,158	$24,179	$181.40	$161.01 - $201.06
Q2 2020	111,208	$20,515	$161.00	$135.75 - $178.74
Q1 2020	111,208	$18,388	$171.84	$108.80 - $190.08
Q4 2019	111,208	$21,976	$171.93	$162.20 - $184.62
Q3 2019	111,208	$23,877	$184.76	$177.38 - $190.99
Q2 2019	111,274	$23,107	$169.75	$159.68 - $178.93
Q1 2019	120,774	$21,870	$154.59	$147.38 - $162.95
Q4 2018	120,774	$21,446	$150.10	$136.68 - $161.23
Q3 2018	122,274	$20,455	$134.80	$128.54 - $141.76
Q2 2018	124,274	$19,472	$135.53	$129.30 - $144.01
Q1 2018	124,808	$19,517	$136.66	$122.48 - $148.12
Q4 2017	125,308	$21,568	$138.65	$128.37 - $145.70
Q3 2017	126,058	$19,751	$128.65	$124.32 - $133.25
Q2 2017	191,964	$29,402	$117.92	$104.72 - $127.34
Q1 2017	191,964	$24,880	$101.70	$95.50 - $105.98
Q4 2016	191,898	$23,357	$94.30	$88.47 - $100.20
Q3 2016	191,898	$22,138	$94.54	$90.67 - $102.32
Q2 2016	191,598	$23,057	$99.15	$92.36 - $104.23
Q1 2016	193,498	$24,319	$93.96	$88.35 - $100.28
Q4 2015	193,998	$22,919	$87.24	$75.55 - $94.25
Q3 2015	193,998	$19,116	$75.34	$67.46 - $78.55
Q2 2015	194,398	$18,481	$74.17	$72.20 - $77.26
Q1 2015	194,558	$18,957	$72.15	$67.27 - $77.27
Q4 2014	193,558	$18,135	$70.55	$66.40 - $73.88
Q3 2014	193,858	$18,379	$71.25	$68.00 - $75.48
Q2 2014	191,208	$19,262	$74.80	$71.30 - $76.67
Q1 2014	191,208	$18,744	$70.27	$67.55 - $73.19
Q4 2013	190,208	$18,456	$70.01	$67.66 - $72.12
Q3 2013	190,208	$18,299	$70.55	$67.75 - $73.37
Q2 2013	192,458	$19,053	$71.80	$68.58 - $74.15