MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BEESE FULMER INVESTMENT MANAGEMENT, INC.'s Holding History (CIK: 0000911274)

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

Q4 2025

Shares 113,431 Value ($000) $17,334 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 54,326 Value ($000) $16,509 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 53,207 Value ($000) $15,546 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 52,346 Value ($000) $16,351 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 51,411 Value ($000) $14,903 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 51,561 Value ($000) $15,701 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 51,959 Value ($000) $13,241 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 51,231 Value ($000) $14,445 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 51,014 Value ($000) $15,126 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 50,396 Value ($000) $13,276 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 50,866 Value ($000) $15,179 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 51,111 Value ($000) $14,291 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 49,337 Value ($000) $13,002 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 47,073 Value ($000) $10,862 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 45,792 Value ($000) $11,305 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 45,768 Value ($000) $11,318 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 46,038 Value ($000) $12,341 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 46,317 Value ($000) $11,167 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 45,950 Value ($000) $10,614 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 46,213 Value ($000) $10,358 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 46,883 Value ($000) $10,060 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 48,119 Value ($000) $10,562 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 49,297 Value ($000) $9,094 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 51,595 Value ($000) $8,531 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 52,335 Value ($000) $10,342 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 51,323 Value ($000) $11,019 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 49,487 Value ($000) $10,276 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 49,664 Value ($000) $9,431 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 50,024 Value ($000) $8,883 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 48,700 Value ($000) $8,147 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 46,424 Value ($000) $7,274 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 43,713 Value ($000) $6,836 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 42,399 Value ($000) $7,298 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 42,451 Value ($000) $6,651 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 41,917 Value ($000) $6,420 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 41,515 Value ($000) $5,381 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 40,818 Value ($000) $4,968 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 40,058 Value ($000) $4,621 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 38,852 Value ($000) $4,675 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 38,613 Value ($000) $4,941 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 37,086 Value ($000) $4,381 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 37,612 Value ($000) $3,706 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 33,322 Value ($000) $3,168 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 30,976 Value ($000) $3,018 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 29,812 Value ($000) $2,793 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 29,844 Value ($000) $2,830 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 29,703 Value ($000) $2,992 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 28,642 Value ($000) $2,808 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 26,515 Value ($000) $2,573 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 25,590 Value ($000) $2,462 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 23,780 Value ($000) $2,354 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	113,431	$17,334	$305.09	$290.30 - $321.79
Q3 2025	54,326	$16,509	$301.40	$286.90 - $317.52
Q2 2025	53,207	$15,546	$303.54	$280.19 - $316.26
Q1 2025	52,346	$16,351	$292.89	$270.23 - $320.72
Q4 2024	51,411	$14,903	$290.22	$275.34 - $308.80
Q3 2024	51,561	$15,701	$266.70	$235.19 - $298.17
Q2 2024	51,959	$13,241	$255.04	$239.07 - $270.15
Q1 2024	51,231	$14,445	$278.01	$265.95 - $288.51
Q4 2023	51,014	$15,126	$258.68	$233.05 - $283.22
Q3 2023	50,396	$13,276	$269.51	$248.24 - $282.39
Q2 2023	50,866	$15,179	$273.09	$262.44 - $282.15
Q1 2023	51,111	$14,291	$250.51	$242.11 - $263.34
Q4 2022	49,337	$13,002	$245.25	$214.97 - $261.32
Q3 2022	47,073	$10,862	$236.27	$213.92 - $247.25
Q2 2022	45,792	$11,305	$226.36	$209.53 - $238.22
Q1 2022	45,768	$11,318	$227.78	$199.74 - $247.43
Q4 2021	46,038	$12,341	$229.60	$214.30 - $246.13
Q3 2021	46,317	$11,167	$215.84	$204.35 - $225.88
Q2 2021	45,950	$10,614	$209.30	$200.41 - $214.63
Q1 2021	46,213	$10,358	$191.26	$181.19 - $204.54
Q4 2020	46,883	$10,060	$193.25	$183.72 - $205.66
Q3 2020	48,119	$10,562	$181.40	$161.01 - $201.06
Q2 2020	49,297	$9,094	$161.00	$135.75 - $178.74
Q1 2020	51,595	$8,531	$171.84	$108.80 - $190.08
Q4 2019	52,335	$10,342	$171.93	$162.20 - $184.62
Q3 2019	51,323	$11,019	$184.76	$177.38 - $190.99
Q2 2019	49,487	$10,276	$169.75	$159.68 - $178.93
Q1 2019	49,664	$9,431	$154.59	$147.38 - $162.95
Q4 2018	50,024	$8,883	$150.10	$136.68 - $161.23
Q3 2018	48,700	$8,147	$134.80	$128.54 - $141.76
Q2 2018	46,424	$7,274	$135.53	$129.30 - $144.01
Q1 2018	43,713	$6,836	$136.66	$122.48 - $148.12
Q4 2017	42,399	$7,298	$138.65	$128.37 - $145.70
Q3 2017	42,451	$6,651	$128.65	$124.32 - $133.25
Q2 2017	41,917	$6,420	$117.92	$104.72 - $127.34
Q1 2017	41,515	$5,381	$101.70	$95.50 - $105.98
Q4 2016	40,818	$4,968	$94.30	$88.47 - $100.20
Q3 2016	40,058	$4,621	$94.54	$90.67 - $102.32
Q2 2016	38,852	$4,675	$99.15	$92.36 - $104.23
Q1 2016	38,613	$4,941	$93.96	$88.35 - $100.28
Q4 2015	37,086	$4,381	$87.24	$75.55 - $94.25
Q3 2015	37,612	$3,706	$75.34	$67.46 - $78.55
Q2 2015	33,322	$3,168	$74.17	$72.20 - $77.26
Q1 2015	30,976	$3,018	$72.15	$67.27 - $77.27
Q4 2014	29,812	$2,793	$70.55	$66.40 - $73.88
Q3 2014	29,844	$2,830	$71.25	$68.00 - $75.48
Q2 2014	29,703	$2,992	$74.80	$71.30 - $76.67
Q1 2014	28,642	$2,808	$70.27	$67.55 - $73.19
Q4 2013	26,515	$2,573	$70.01	$67.66 - $72.12
Q3 2013	25,590	$2,462	$70.55	$67.75 - $73.37
Q2 2013	23,780	$2,354	$71.80	$68.58 - $74.15