MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

KLINGENSTEIN FIELDS & CO LP's Holding History (CIK: 0000859872)

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

Q4 2025

Shares 3,788 Value ($000) $1,158 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 3,804 Value ($000) $1,156 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 3,942 Value ($000) $1,152 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,178 Value ($000) $1,305 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 4,336 Value ($000) $1,257 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 4,390 Value ($000) $1,337 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 4,666 Value ($000) $1,189 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 5,068 Value ($000) $1,429 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 5,443 Value ($000) $1,614 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 5,561 Value ($000) $1,465 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,504 Value ($000) $1,642 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 5,514 Value ($000) $1,542 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 5,634 Value ($000) $1,485 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 5,764 Value ($000) $1,330 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 5,264 Value ($000) $1,300 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 5,337 Value ($000) $1,320 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 5,855 Value ($000) $1,570 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 6,827 Value ($000) $1,646 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 6,024 Value ($000) $1,391 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 6,187 Value ($000) $1,387 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 6,466 Value ($000) $1,387 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 6,729 Value ($000) $1,477 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 6,846 Value ($000) $1,263 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 8,218 Value ($000) $1,359 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 8,751 Value ($000) $1,729 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 8,867 Value ($000) $1,904 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 9,060 Value ($000) $1,881 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 9,920 Value ($000) $1,884 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 10,925 Value ($000) $1,940 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 11,199 Value ($000) $1,873 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 11,543 Value ($000) $1,809 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 11,720 Value ($000) $1,833 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 12,412 Value ($000) $2,136 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 12,417 Value ($000) $1,945 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 12,787 Value ($000) $1,958 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 11,639 Value ($000) $1,509 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 11,709 Value ($000) $1,425 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 11,866 Value ($000) $1,369 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 12,071 Value ($000) $1,453 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 12,586 Value ($000) $1,582 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 12,776 Value ($000) $1,509 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 14,178 Value ($000) $1,397 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 15,438 Value ($000) $1,468 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 16,146 Value ($000) $1,573 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 16,036 Value ($000) $1,503 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 9,308 Value ($000) $882 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 9,458 Value ($000) $953 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 10,025 Value ($000) $983 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 22,245 Value ($000) $2,158 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 24,697 Value ($000) $2,376 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 31,405 Value ($000) $3,109 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,788	$1,158	$305.09	$290.30 - $321.79
Q3 2025	3,804	$1,156	$301.40	$286.90 - $317.52
Q2 2025	3,942	$1,152	$303.54	$280.19 - $316.26
Q1 2025	4,178	$1,305	$292.89	$270.23 - $320.72
Q4 2024	4,336	$1,257	$290.22	$275.34 - $308.80
Q3 2024	4,390	$1,337	$266.70	$235.19 - $298.17
Q2 2024	4,666	$1,189	$255.04	$239.07 - $270.15
Q1 2024	5,068	$1,429	$278.01	$265.95 - $288.51
Q4 2023	5,443	$1,614	$258.68	$233.05 - $283.22
Q3 2023	5,561	$1,465	$269.51	$248.24 - $282.39
Q2 2023	5,504	$1,642	$273.09	$262.44 - $282.15
Q1 2023	5,514	$1,542	$250.51	$242.11 - $263.34
Q4 2022	5,634	$1,485	$245.25	$214.97 - $261.32
Q3 2022	5,764	$1,330	$236.27	$213.92 - $247.25
Q2 2022	5,264	$1,300	$226.36	$209.53 - $238.22
Q1 2022	5,337	$1,320	$227.78	$199.74 - $247.43
Q4 2021	5,855	$1,570	$229.60	$214.30 - $246.13
Q3 2021	6,827	$1,646	$215.84	$204.35 - $225.88
Q2 2021	6,024	$1,391	$209.30	$200.41 - $214.63
Q1 2021	6,187	$1,387	$191.26	$181.19 - $204.54
Q4 2020	6,466	$1,387	$193.25	$183.72 - $205.66
Q3 2020	6,729	$1,477	$181.40	$161.01 - $201.06
Q2 2020	6,846	$1,263	$161.00	$135.75 - $178.74
Q1 2020	8,218	$1,359	$171.84	$108.80 - $190.08
Q4 2019	8,751	$1,729	$171.93	$162.20 - $184.62
Q3 2019	8,867	$1,904	$184.76	$177.38 - $190.99
Q2 2019	9,060	$1,881	$169.75	$159.68 - $178.93
Q1 2019	9,920	$1,884	$154.59	$147.38 - $162.95
Q4 2018	10,925	$1,940	$150.10	$136.68 - $161.23
Q3 2018	11,199	$1,873	$134.80	$128.54 - $141.76
Q2 2018	11,543	$1,809	$135.53	$129.30 - $144.01
Q1 2018	11,720	$1,833	$136.66	$122.48 - $148.12
Q4 2017	12,412	$2,136	$138.65	$128.37 - $145.70
Q3 2017	12,417	$1,945	$128.65	$124.32 - $133.25
Q2 2017	12,787	$1,958	$117.92	$104.72 - $127.34
Q1 2017	11,639	$1,509	$101.70	$95.50 - $105.98
Q4 2016	11,709	$1,425	$94.30	$88.47 - $100.20
Q3 2016	11,866	$1,369	$94.54	$90.67 - $102.32
Q2 2016	12,071	$1,453	$99.15	$92.36 - $104.23
Q1 2016	12,586	$1,582	$93.96	$88.35 - $100.28
Q4 2015	12,776	$1,509	$87.24	$75.55 - $94.25
Q3 2015	14,178	$1,397	$75.34	$67.46 - $78.55
Q2 2015	15,438	$1,468	$74.17	$72.20 - $77.26
Q1 2015	16,146	$1,573	$72.15	$67.27 - $77.27
Q4 2014	16,036	$1,503	$70.55	$66.40 - $73.88
Q3 2014	9,308	$882	$71.25	$68.00 - $75.48
Q2 2014	9,458	$953	$74.80	$71.30 - $76.67
Q1 2014	10,025	$983	$70.27	$67.55 - $73.19
Q4 2013	22,245	$2,158	$70.01	$67.66 - $72.12
Q3 2013	24,697	$2,376	$70.55	$67.75 - $73.37
Q2 2013	31,405	$3,109	$71.80	$68.58 - $74.15