MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

NICHOLAS COMPANY, INC.'s Holding History (CIK: 0000903949)

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

Q4 2025

Shares 199,475 Value ($000) $60,966 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 178,910 Value ($000) $54,369 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 178,850 Value ($000) $52,255 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 178,850 Value ($000) $55,867 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 178,850 Value ($000) $51,847 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 178,865 Value ($000) $54,466 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 178,865 Value ($000) $45,582 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 178,865 Value ($000) $50,431 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 157,650 Value ($000) $46,745 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 118,095 Value ($000) $31,111 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 118,095 Value ($000) $35,241 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 118,095 Value ($000) $33,021 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 118,095 Value ($000) $31,122 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 118,115 Value ($000) $27,254 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 180,780 Value ($000) $44,631 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 180,880 Value ($000) $44,728 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 180,880 Value ($000) $48,489 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 180,895 Value ($000) $43,616 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 180,865 Value ($000) $41,778 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 181,365 Value ($000) $40,651 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 190,815 Value ($000) $40,945 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 191,115 Value ($000) $41,948 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 191,220 Value ($000) $35,274 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 189,030 Value ($000) $31,256 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 182,930 Value ($000) $36,149 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 182,960 Value ($000) $39,283 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 182,960 Value ($000) $37,993 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 183,460 Value ($000) $34,839 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 225,595 Value ($000) $40,058 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 255,595 Value ($000) $42,758 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 255,295 Value ($000) $40,002 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 262,095 Value ($000) $40,986 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 262,660 Value ($000) $45,209 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 264,360 Value ($000) $41,419 Avg Close $128.65 Range $124.32 - $133.25

Q1 2017

Shares 600 Value ($000) $77 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 3,700 Value ($000) $450 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 3,700 Value ($000) $426 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 4,640 Value ($000) $558 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 14,650 Value ($000) $1,841 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 57,540 Value ($000) $6,797 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 796,755 Value ($000) $78,504 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 795,855 Value ($000) $75,661 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 772,865 Value ($000) $75,307 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 488,535 Value ($000) $45,775 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 103,680 Value ($000) $9,829 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 103,315 Value ($000) $10,407 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 103,315 Value ($000) $10,127 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 103,240 Value ($000) $10,017 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 72,340 Value ($000) $6,959 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 72,340 Value ($000) $7,161 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	199,475	$60,966	$305.09	$290.30 - $321.79
Q3 2025	178,910	$54,369	$301.40	$286.90 - $317.52
Q2 2025	178,850	$52,255	$303.54	$280.19 - $316.26
Q1 2025	178,850	$55,867	$292.89	$270.23 - $320.72
Q4 2024	178,850	$51,847	$290.22	$275.34 - $308.80
Q3 2024	178,865	$54,466	$266.70	$235.19 - $298.17
Q2 2024	178,865	$45,582	$255.04	$239.07 - $270.15
Q1 2024	178,865	$50,431	$278.01	$265.95 - $288.51
Q4 2023	157,650	$46,745	$258.68	$233.05 - $283.22
Q3 2023	118,095	$31,111	$269.51	$248.24 - $282.39
Q2 2023	118,095	$35,241	$273.09	$262.44 - $282.15
Q1 2023	118,095	$33,021	$250.51	$242.11 - $263.34
Q4 2022	118,095	$31,122	$245.25	$214.97 - $261.32
Q3 2022	118,115	$27,254	$236.27	$213.92 - $247.25
Q2 2022	180,780	$44,631	$226.36	$209.53 - $238.22
Q1 2022	180,880	$44,728	$227.78	$199.74 - $247.43
Q4 2021	180,880	$48,489	$229.60	$214.30 - $246.13
Q3 2021	180,895	$43,616	$215.84	$204.35 - $225.88
Q2 2021	180,865	$41,778	$209.30	$200.41 - $214.63
Q1 2021	181,365	$40,651	$191.26	$181.19 - $204.54
Q4 2020	190,815	$40,945	$193.25	$183.72 - $205.66
Q3 2020	191,115	$41,948	$181.40	$161.01 - $201.06
Q2 2020	191,220	$35,274	$161.00	$135.75 - $178.74
Q1 2020	189,030	$31,256	$171.84	$108.80 - $190.08
Q4 2019	182,930	$36,149	$171.93	$162.20 - $184.62
Q3 2019	182,960	$39,283	$184.76	$177.38 - $190.99
Q2 2019	182,960	$37,993	$169.75	$159.68 - $178.93
Q1 2019	183,460	$34,839	$154.59	$147.38 - $162.95
Q4 2018	225,595	$40,058	$150.10	$136.68 - $161.23
Q3 2018	255,595	$42,758	$134.80	$128.54 - $141.76
Q2 2018	255,295	$40,002	$135.53	$129.30 - $144.01
Q1 2018	262,095	$40,986	$136.66	$122.48 - $148.12
Q4 2017	262,660	$45,209	$138.65	$128.37 - $145.70
Q3 2017	264,360	$41,419	$128.65	$124.32 - $133.25
Q1 2017	600	$77	$101.70	$95.50 - $105.98
Q4 2016	3,700	$450	$94.30	$88.47 - $100.20
Q3 2016	3,700	$426	$94.54	$90.67 - $102.32
Q2 2016	4,640	$558	$99.15	$92.36 - $104.23
Q1 2016	14,650	$1,841	$93.96	$88.35 - $100.28
Q4 2015	57,540	$6,797	$87.24	$75.55 - $94.25
Q3 2015	796,755	$78,504	$75.34	$67.46 - $78.55
Q2 2015	795,855	$75,661	$74.17	$72.20 - $77.26
Q1 2015	772,865	$75,307	$72.15	$67.27 - $77.27
Q4 2014	488,535	$45,775	$70.55	$66.40 - $73.88
Q3 2014	103,680	$9,829	$71.25	$68.00 - $75.48
Q2 2014	103,315	$10,407	$74.80	$71.30 - $76.67
Q1 2014	103,315	$10,127	$70.27	$67.55 - $73.19
Q4 2013	103,240	$10,017	$70.01	$67.66 - $72.12
Q3 2013	72,340	$6,959	$70.55	$67.75 - $73.37
Q2 2013	72,340	$7,161	$71.80	$68.58 - $74.15