MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

TUDOR INVESTMENT CORP ET AL's Holding History (CIK: 0000923093)

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

Q4 2025

Shares 206,714 Value ($000) $63,178 Avg Close $305.09 Range $290.30 - $321.79

Q2 2025

Shares 235,681 Value ($000) $68,859 Avg Close $303.54 Range $280.19 - $316.26

Q2 2024

Shares 49,582 Value ($000) $12,635 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 100,742 Value ($000) $28,404 Avg Close $278.01 Range $265.95 - $288.51

Q3 2023

Shares 24,870 Value ($000) $6,552 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 2,257 Value ($000) $674 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 2,994 Value ($000) $1 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 50,008 Value ($000) $13 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 50,621 Value ($000) $11,680 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 2,798 Value ($000) $691 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 5,241 Value ($000) $1,296 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 29,882 Value ($000) $8,010 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 8,180 Value ($000) $1,972 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 10,956 Value ($000) $2,531 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 16,833 Value ($000) $3,773 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 19,655 Value ($000) $4,218 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 17,964 Value ($000) $3,943 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 10,185 Value ($000) $1,879 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 25,302 Value ($000) $4,184 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 16,185 Value ($000) $3,198 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 12,275 Value ($000) $2,636 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 13,518 Value ($000) $2,807 Avg Close $169.75 Range $159.68 - $178.93

Q3 2018

Shares 20,099 Value ($000) $3,362 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 35,333 Value ($000) $5,536 Avg Close $135.53 Range $129.30 - $144.01

Q4 2017

Shares 11,878 Value ($000) $2,044 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 8,050 Value ($000) $1,261 Avg Close $128.65 Range $124.32 - $133.25

Q1 2017

Shares 2,519 Value ($000) $326 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 30,797 Value ($000) $3,749 Avg Close $94.30 Range $88.47 - $100.20

Q2 2016

Shares 2,000 Value ($000) $241 Avg Close $99.15 Range $92.36 - $104.23

Q2 2015

Shares 3,208 Value ($000) $305 Avg Close $74.17 Range $72.20 - $77.26

Q4 2014

Shares 28,985 Value ($000) $2,716 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 4,632 Value ($000) $439 Avg Close $71.25 Range $68.00 - $75.48

Q1 2014

Shares 10,228 Value ($000) $1,003 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 5,026 Value ($000) $488 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	206,714	$63,178	$305.09	$290.30 - $321.79
Q2 2025	235,681	$68,859	$303.54	$280.19 - $316.26
Q2 2024	49,582	$12,635	$255.04	$239.07 - $270.15
Q1 2024	100,742	$28,404	$278.01	$265.95 - $288.51
Q3 2023	24,870	$6,552	$269.51	$248.24 - $282.39
Q2 2023	2,257	$674	$273.09	$262.44 - $282.15
Q1 2023	2,994	$1	$250.51	$242.11 - $263.34
Q4 2022	50,008	$13	$245.25	$214.97 - $261.32
Q3 2022	50,621	$11,680	$236.27	$213.92 - $247.25
Q2 2022	2,798	$691	$226.36	$209.53 - $238.22
Q1 2022	5,241	$1,296	$227.78	$199.74 - $247.43
Q4 2021	29,882	$8,010	$229.60	$214.30 - $246.13
Q3 2021	8,180	$1,972	$215.84	$204.35 - $225.88
Q2 2021	10,956	$2,531	$209.30	$200.41 - $214.63
Q1 2021	16,833	$3,773	$191.26	$181.19 - $204.54
Q4 2020	19,655	$4,218	$193.25	$183.72 - $205.66
Q3 2020	17,964	$3,943	$181.40	$161.01 - $201.06
Q2 2020	10,185	$1,879	$161.00	$135.75 - $178.74
Q1 2020	25,302	$4,184	$171.84	$108.80 - $190.08
Q4 2019	16,185	$3,198	$171.93	$162.20 - $184.62
Q3 2019	12,275	$2,636	$184.76	$177.38 - $190.99
Q2 2019	13,518	$2,807	$169.75	$159.68 - $178.93
Q3 2018	20,099	$3,362	$134.80	$128.54 - $141.76
Q2 2018	35,333	$5,536	$135.53	$129.30 - $144.01
Q4 2017	11,878	$2,044	$138.65	$128.37 - $145.70
Q3 2017	8,050	$1,261	$128.65	$124.32 - $133.25
Q1 2017	2,519	$326	$101.70	$95.50 - $105.98
Q4 2016	30,797	$3,749	$94.30	$88.47 - $100.20
Q2 2016	2,000	$241	$99.15	$92.36 - $104.23
Q2 2015	3,208	$305	$74.17	$72.20 - $77.26
Q4 2014	28,985	$2,716	$70.55	$66.40 - $73.88
Q3 2014	4,632	$439	$71.25	$68.00 - $75.48
Q1 2014	10,228	$1,003	$70.27	$67.55 - $73.19
Q4 2013	5,026	$488	$70.01	$67.66 - $72.12