MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

SIT INVESTMENT ASSOCIATES INC's Holding History (CIK: 0000769317)

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

Q4 2025

Shares 54,129 Value ($000) $17 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 52,965 Value ($000) $16 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 52,267 Value ($000) $15 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 53,622 Value ($000) $17 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 55,230 Value ($000) $16 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 60,049 Value ($000) $18 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 65,359 Value ($000) $17 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 57,519 Value ($000) $16 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 56,369 Value ($000) $17 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 61,909 Value ($000) $16 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 54,149 Value ($000) $16 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 57,024 Value ($000) $16 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 61,066 Value ($000) $16 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 63,642 Value ($000) $14,685 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 66,412 Value ($000) $16,396 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 70,022 Value ($000) $17,315 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 80,201 Value ($000) $21,499 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 83,586 Value ($000) $20,153 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 83,471 Value ($000) $19,281 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 86,781 Value ($000) $19,451 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 85,766 Value ($000) $18,404 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 89,120 Value ($000) $19,561 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 95,345 Value ($000) $17,588 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 93,915 Value ($000) $15,529 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 88,495 Value ($000) $17,487 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 28,930 Value ($000) $6,212 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 29,550 Value ($000) $6,136 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 29,550 Value ($000) $5,612 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 75,710 Value ($000) $13,444 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 31,290 Value ($000) $5,235 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 5,575 Value ($000) $874 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 5,575 Value ($000) $872 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 5,300 Value ($000) $912 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 5,300 Value ($000) $830 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 5,300 Value ($000) $812 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 2,975 Value ($000) $386 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 2,771 Value ($000) $337 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 2,700 Value ($000) $311 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 2,700 Value ($000) $325 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 2,700 Value ($000) $339 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 2,700 Value ($000) $319 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 2,700 Value ($000) $266 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 2,700 Value ($000) $257 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 2,700 Value ($000) $263 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 2,700 Value ($000) $253 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 2,700 Value ($000) $256 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 208,560 Value ($000) $21,010 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 253,470 Value ($000) $24,848 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 398,675 Value ($000) $38,683 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 508,940 Value ($000) $48,965 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 510,190 Value ($000) $50,509 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	54,129	$17	$305.09	$290.30 - $321.79
Q3 2025	52,965	$16	$301.40	$286.90 - $317.52
Q2 2025	52,267	$15	$303.54	$280.19 - $316.26
Q1 2025	53,622	$17	$292.89	$270.23 - $320.72
Q4 2024	55,230	$16	$290.22	$275.34 - $308.80
Q3 2024	60,049	$18	$266.70	$235.19 - $298.17
Q2 2024	65,359	$17	$255.04	$239.07 - $270.15
Q1 2024	57,519	$16	$278.01	$265.95 - $288.51
Q4 2023	56,369	$17	$258.68	$233.05 - $283.22
Q3 2023	61,909	$16	$269.51	$248.24 - $282.39
Q2 2023	54,149	$16	$273.09	$262.44 - $282.15
Q1 2023	57,024	$16	$250.51	$242.11 - $263.34
Q4 2022	61,066	$16	$245.25	$214.97 - $261.32
Q3 2022	63,642	$14,685	$236.27	$213.92 - $247.25
Q2 2022	66,412	$16,396	$226.36	$209.53 - $238.22
Q1 2022	70,022	$17,315	$227.78	$199.74 - $247.43
Q4 2021	80,201	$21,499	$229.60	$214.30 - $246.13
Q3 2021	83,586	$20,153	$215.84	$204.35 - $225.88
Q2 2021	83,471	$19,281	$209.30	$200.41 - $214.63
Q1 2021	86,781	$19,451	$191.26	$181.19 - $204.54
Q4 2020	85,766	$18,404	$193.25	$183.72 - $205.66
Q3 2020	89,120	$19,561	$181.40	$161.01 - $201.06
Q2 2020	95,345	$17,588	$161.00	$135.75 - $178.74
Q1 2020	93,915	$15,529	$171.84	$108.80 - $190.08
Q4 2019	88,495	$17,487	$171.93	$162.20 - $184.62
Q3 2019	28,930	$6,212	$184.76	$177.38 - $190.99
Q2 2019	29,550	$6,136	$169.75	$159.68 - $178.93
Q1 2019	29,550	$5,612	$154.59	$147.38 - $162.95
Q4 2018	75,710	$13,444	$150.10	$136.68 - $161.23
Q3 2018	31,290	$5,235	$134.80	$128.54 - $141.76
Q2 2018	5,575	$874	$135.53	$129.30 - $144.01
Q1 2018	5,575	$872	$136.66	$122.48 - $148.12
Q4 2017	5,300	$912	$138.65	$128.37 - $145.70
Q3 2017	5,300	$830	$128.65	$124.32 - $133.25
Q2 2017	5,300	$812	$117.92	$104.72 - $127.34
Q1 2017	2,975	$386	$101.70	$95.50 - $105.98
Q4 2016	2,771	$337	$94.30	$88.47 - $100.20
Q3 2016	2,700	$311	$94.54	$90.67 - $102.32
Q2 2016	2,700	$325	$99.15	$92.36 - $104.23
Q1 2016	2,700	$339	$93.96	$88.35 - $100.28
Q4 2015	2,700	$319	$87.24	$75.55 - $94.25
Q3 2015	2,700	$266	$75.34	$67.46 - $78.55
Q2 2015	2,700	$257	$74.17	$72.20 - $77.26
Q1 2015	2,700	$263	$72.15	$67.27 - $77.27
Q4 2014	2,700	$253	$70.55	$66.40 - $73.88
Q3 2014	2,700	$256	$71.25	$68.00 - $75.48
Q2 2014	208,560	$21,010	$74.80	$71.30 - $76.67
Q1 2014	253,470	$24,848	$70.27	$67.55 - $73.19
Q4 2013	398,675	$38,683	$70.01	$67.66 - $72.12
Q3 2013	508,940	$48,965	$70.55	$67.75 - $73.37
Q2 2013	510,190	$50,509	$71.80	$68.58 - $74.15