MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FIRST MANHATTAN CO. LLC.'s Holding History (CIK: 0000728083)

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

Q4 2025

Shares 564,683 Value ($000) $172,584 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 577,156 Value ($000) $175,392 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 618,087 Value ($000) $180,587 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 620,737 Value ($000) $193,900 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 654,476 Value ($000) $190,090 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 664,079 Value ($000) $202,219 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 680,835 Value ($000) $173,504 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 667,311 Value ($000) $188,148 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 646,397 Value ($000) $188,100 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 642,398 Value ($000) $167,031 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 595,287 Value ($000) $176,419 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 622,662 Value ($000) $172,959 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 669,897 Value ($000) $175,344 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 692,850 Value ($000) $157,486 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 696,825 Value ($000) $169,358 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 712,999 Value ($000) $176,311 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 727,891 Value ($000) $195,126 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 709,110 Value ($000) $170,974 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 707,052 Value ($000) $163,323 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 747,480 Value ($000) $167,541 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 774,414 Value ($000) $166,175 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 771,634 Value ($000) $169,366 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 628,643 Value ($000) $115,966 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 529,707 Value ($000) $87,587 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 457,107 Value ($000) $90,329 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 249,455 Value ($000) $53,561 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 252,623 Value ($000) $52,460 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 254,527 Value ($000) $48,335 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 263,869 Value ($000) $46,855 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 264,027 Value ($000) $44,169 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 260,077 Value ($000) $40,751 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 255,672 Value ($000) $39,982 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 239,516 Value ($000) $41,225 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 244,126 Value ($000) $38,249 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 245,031 Value ($000) $37,529 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 247,086 Value ($000) $32,025 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 270,573 Value ($000) $32,934 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 270,236 Value ($000) $31,174 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 280,352 Value ($000) $33,737 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 282,782 Value ($000) $35,540 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 295,992 Value ($000) $34,968 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 294,817 Value ($000) $29,048 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 297,178 Value ($000) $28,253 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 381,508 Value ($000) $37,174 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 463,796 Value ($000) $43,458 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 556,909 Value ($000) $52,800 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 1,231,846 Value ($000) $124,096 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 1,253,716 Value ($000) $122,902 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 1,267,969 Value ($000) $123,031 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,281,122 Value ($000) $123,257 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 1,281,883 Value ($000) $125,458 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	564,683	$172,584	$305.09	$290.30 - $321.79
Q3 2025	577,156	$175,392	$301.40	$286.90 - $317.52
Q2 2025	618,087	$180,587	$303.54	$280.19 - $316.26
Q1 2025	620,737	$193,900	$292.89	$270.23 - $320.72
Q4 2024	654,476	$190,090	$290.22	$275.34 - $308.80
Q3 2024	664,079	$202,219	$266.70	$235.19 - $298.17
Q2 2024	680,835	$173,504	$255.04	$239.07 - $270.15
Q1 2024	667,311	$188,148	$278.01	$265.95 - $288.51
Q4 2023	646,397	$188,100	$258.68	$233.05 - $283.22
Q3 2023	642,398	$167,031	$269.51	$248.24 - $282.39
Q2 2023	595,287	$176,419	$273.09	$262.44 - $282.15
Q1 2023	622,662	$172,959	$250.51	$242.11 - $263.34
Q4 2022	669,897	$175,344	$245.25	$214.97 - $261.32
Q3 2022	692,850	$157,486	$236.27	$213.92 - $247.25
Q2 2022	696,825	$169,358	$226.36	$209.53 - $238.22
Q1 2022	712,999	$176,311	$227.78	$199.74 - $247.43
Q4 2021	727,891	$195,126	$229.60	$214.30 - $246.13
Q3 2021	709,110	$170,974	$215.84	$204.35 - $225.88
Q2 2021	707,052	$163,323	$209.30	$200.41 - $214.63
Q1 2021	747,480	$167,541	$191.26	$181.19 - $204.54
Q4 2020	774,414	$166,175	$193.25	$183.72 - $205.66
Q3 2020	771,634	$169,366	$181.40	$161.01 - $201.06
Q2 2020	628,643	$115,966	$161.00	$135.75 - $178.74
Q1 2020	529,707	$87,587	$171.84	$108.80 - $190.08
Q4 2019	457,107	$90,329	$171.93	$162.20 - $184.62
Q3 2019	249,455	$53,561	$184.76	$177.38 - $190.99
Q2 2019	252,623	$52,460	$169.75	$159.68 - $178.93
Q1 2019	254,527	$48,335	$154.59	$147.38 - $162.95
Q4 2018	263,869	$46,855	$150.10	$136.68 - $161.23
Q3 2018	264,027	$44,169	$134.80	$128.54 - $141.76
Q2 2018	260,077	$40,751	$135.53	$129.30 - $144.01
Q1 2018	255,672	$39,982	$136.66	$122.48 - $148.12
Q4 2017	239,516	$41,225	$138.65	$128.37 - $145.70
Q3 2017	244,126	$38,249	$128.65	$124.32 - $133.25
Q2 2017	245,031	$37,529	$117.92	$104.72 - $127.34
Q1 2017	247,086	$32,025	$101.70	$95.50 - $105.98
Q4 2016	270,573	$32,934	$94.30	$88.47 - $100.20
Q3 2016	270,236	$31,174	$94.54	$90.67 - $102.32
Q2 2016	280,352	$33,737	$99.15	$92.36 - $104.23
Q1 2016	282,782	$35,540	$93.96	$88.35 - $100.28
Q4 2015	295,992	$34,968	$87.24	$75.55 - $94.25
Q3 2015	294,817	$29,048	$75.34	$67.46 - $78.55
Q2 2015	297,178	$28,253	$74.17	$72.20 - $77.26
Q1 2015	381,508	$37,174	$72.15	$67.27 - $77.27
Q4 2014	463,796	$43,458	$70.55	$66.40 - $73.88
Q3 2014	556,909	$52,800	$71.25	$68.00 - $75.48
Q2 2014	1,231,846	$124,096	$74.80	$71.30 - $76.67
Q1 2014	1,253,716	$122,902	$70.27	$67.55 - $73.19
Q4 2013	1,267,969	$123,031	$70.01	$67.66 - $72.12
Q3 2013	1,281,122	$123,257	$70.55	$67.75 - $73.37
Q2 2013	1,281,883	$125,458	$71.80	$68.58 - $74.15