MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

GROUP ONE TRADING, L.P.'s Holding History (CIK: 0000932540)

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

Q4 2025

Shares 4,705 Value ($000) $1,438 Avg Close $305.09 Range $290.30 - $321.79

Q2 2025

Shares 1,711 Value ($000) $500 Avg Close $303.54 Range $280.19 - $316.26

Q4 2024

Shares 23,705 Value ($000) $6,872 Avg Close $290.22 Range $275.34 - $308.80

Q2 2024

Shares 24,372 Value ($000) $6,211 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 22,373 Value ($000) $6,308 Avg Close $278.01 Range $265.95 - $288.51

Q3 2023

Shares 7,404 Value ($000) $1,951 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,702 Value ($000) $1,702 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 20,494 Value ($000) $5,730 Avg Close $250.51 Range $242.11 - $263.34

Q3 2021

Shares 33,190 Value ($000) $8,002 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 10,606 Value ($000) $2,450 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 19,256 Value ($000) $4,316 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 8,277 Value ($000) $1,776 Avg Close $193.25 Range $183.72 - $205.66

Q1 2020

Shares 23,233 Value ($000) $3,842 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 27,233 Value ($000) $5,382 Avg Close $171.93 Range $162.20 - $184.62

Q1 2019

Shares 3,537 Value ($000) $672 Avg Close $154.59 Range $147.38 - $162.95

Q1 2018

Shares 8,326 Value ($000) $1,302 Avg Close $136.66 Range $122.48 - $148.12

Q1 2017

Shares 797 Value ($000) $103 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 16,979 Value ($000) $2,067 Avg Close $94.30 Range $88.47 - $100.20

Q4 2015

Shares 14,862 Value ($000) $1,756 Avg Close $87.24 Range $75.55 - $94.25

Q3 2014

Shares 700 Value ($000) $66 Avg Close $71.25 Range $68.00 - $75.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,705	$1,438	$305.09	$290.30 - $321.79
Q2 2025	1,711	$500	$303.54	$280.19 - $316.26
Q4 2024	23,705	$6,872	$290.22	$275.34 - $308.80
Q2 2024	24,372	$6,211	$255.04	$239.07 - $270.15
Q1 2024	22,373	$6,308	$278.01	$265.95 - $288.51
Q3 2023	7,404	$1,951	$269.51	$248.24 - $282.39
Q2 2023	5,702	$1,702	$273.09	$262.44 - $282.15
Q1 2023	20,494	$5,730	$250.51	$242.11 - $263.34
Q3 2021	33,190	$8,002	$215.84	$204.35 - $225.88
Q2 2021	10,606	$2,450	$209.30	$200.41 - $214.63
Q1 2021	19,256	$4,316	$191.26	$181.19 - $204.54
Q4 2020	8,277	$1,776	$193.25	$183.72 - $205.66
Q1 2020	23,233	$3,842	$171.84	$108.80 - $190.08
Q4 2019	27,233	$5,382	$171.93	$162.20 - $184.62
Q1 2019	3,537	$672	$154.59	$147.38 - $162.95
Q1 2018	8,326	$1,302	$136.66	$122.48 - $148.12
Q1 2017	797	$103	$101.70	$95.50 - $105.98
Q4 2016	16,979	$2,067	$94.30	$88.47 - $100.20
Q4 2015	14,862	$1,756	$87.24	$75.55 - $94.25
Q3 2014	700	$66	$71.25	$68.00 - $75.48