MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

GAMCO INVESTORS, INC. ET AL's Holding History (CIK: 0000807249)

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

Q4 2025

Shares 2,838 Value ($000) $867 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 2,987 Value ($000) $908 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 2,967 Value ($000) $867 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 1,494 Value ($000) $467 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 2,039 Value ($000) $591 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 1,985 Value ($000) $604 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 2,149 Value ($000) $548 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 2,083 Value ($000) $587 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 1,700 Value ($000) $504 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 920 Value ($000) $242 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 820 Value ($000) $245 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 2,120 Value ($000) $593 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 2,112 Value ($000) $557 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 2,037 Value ($000) $470 Avg Close $236.27 Range $213.92 - $247.25

Q1 2022

Shares 819 Value ($000) $203 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 1,180 Value ($000) $316 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 5,798 Value ($000) $1,398 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 5,885 Value ($000) $1,359 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 2,892 Value ($000) $648 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 5,380 Value ($000) $1,154 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 8,890 Value ($000) $1,951 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 21,800 Value ($000) $4,021 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 22,920 Value ($000) $3,790 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 20,435 Value ($000) $4,038 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 20,380 Value ($000) $4,376 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 14,701 Value ($000) $3,053 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 9,415 Value ($000) $1,788 Avg Close $154.59 Range $147.38 - $162.95

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,838	$867	$305.09	$290.30 - $321.79
Q3 2025	2,987	$908	$301.40	$286.90 - $317.52
Q2 2025	2,967	$867	$303.54	$280.19 - $316.26
Q1 2025	1,494	$467	$292.89	$270.23 - $320.72
Q4 2024	2,039	$591	$290.22	$275.34 - $308.80
Q3 2024	1,985	$604	$266.70	$235.19 - $298.17
Q2 2024	2,149	$548	$255.04	$239.07 - $270.15
Q1 2024	2,083	$587	$278.01	$265.95 - $288.51
Q4 2023	1,700	$504	$258.68	$233.05 - $283.22
Q3 2023	920	$242	$269.51	$248.24 - $282.39
Q2 2023	820	$245	$273.09	$262.44 - $282.15
Q1 2023	2,120	$593	$250.51	$242.11 - $263.34
Q4 2022	2,112	$557	$245.25	$214.97 - $261.32
Q3 2022	2,037	$470	$236.27	$213.92 - $247.25
Q1 2022	819	$203	$227.78	$199.74 - $247.43
Q4 2021	1,180	$316	$229.60	$214.30 - $246.13
Q3 2021	5,798	$1,398	$215.84	$204.35 - $225.88
Q2 2021	5,885	$1,359	$209.30	$200.41 - $214.63
Q1 2021	2,892	$648	$191.26	$181.19 - $204.54
Q4 2020	5,380	$1,154	$193.25	$183.72 - $205.66
Q3 2020	8,890	$1,951	$181.40	$161.01 - $201.06
Q2 2020	21,800	$4,021	$161.00	$135.75 - $178.74
Q1 2020	22,920	$3,790	$171.84	$108.80 - $190.08
Q4 2019	20,435	$4,038	$171.93	$162.20 - $184.62
Q3 2019	20,380	$4,376	$184.76	$177.38 - $190.99
Q2 2019	14,701	$3,053	$169.75	$159.68 - $178.93
Q1 2019	9,415	$1,788	$154.59	$147.38 - $162.95