MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

1832 Asset Management L.P.'s Holding History (CIK: 0000944388)

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

Q4 2025
Shares 1,466,160 Value ($000) $448,102 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 1,460,234 Value ($000) $443,751 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 1,343,795 Value ($000) $392,617 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 1,393,338 Value ($000) $435,237 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 1,392,398 Value ($000) $403,642 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 1,582,149 Value ($000) $481,780 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 1,624,839 Value ($000) $414,074 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 1,645,584 Value ($000) $463,972 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 1,727,644 Value ($000) $512,264 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 1,636,945 Value ($000) $431,237 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 2,322,551 Value ($000) $693,072 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 2,445,917 Value ($000) $683,903 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 2,588,066 Value ($000) $682,033 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 2,920,627 Value ($000) $673,905 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 2,017,613 Value ($000) $498,108 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 2,091,609 Value ($000) $510,118 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 2,791,623 Value ($000) $753,794 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 1,888,566 Value ($000) $463,622 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 1,798,667 Value ($000) $413,737 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 2,525,667 Value ($000) $570,199 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 1,596,372 Value ($000) $339,045 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 1,516,603 Value ($000) $333,757 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 1,482,634 Value ($000) $273,033 Avg Close $161.00 Range $135.75 - $178.74
Q1 2020
Shares 1,311,787 Value ($000) $221,678 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 1,097,028 Value ($000) $217,029 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 1,789,039 Value ($000) $381,454 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 2,178,546 Value ($000) $449,961 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 2,217,675 Value ($000) $421,436 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 2,266,014 Value ($000) $402,054 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 2,096,011 Value ($000) $350,776 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 2,087,765 Value ($000) $326,939 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 1,952,479 Value ($000) $306,519 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 2,273,132 Value ($000) $389,322 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 1,478,304 Value ($000) $224,774 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 2,021,120 Value ($000) $309,920 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 1,844,025 Value ($000) $239,446 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 2,794,301 Value ($000) $315,185 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 2,795,626 Value ($000) $322,441 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 3,253,463 Value ($000) $394,040 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 3,221,587 Value ($000) $679,177 Avg Close $93.96 Range $88.35 - $100.28
Q4 2015
Shares 3,010,422 Value ($000) $360,639 Avg Close $87.24 Range $75.55 - $94.25
Q3 2015
Shares 2,499,902 Value ($000) $247,231 Avg Close $75.34 Range $67.46 - $78.55
Q2 2015
Shares 2,523,871 Value ($000) $239,669 Avg Close $74.17 Range $72.20 - $77.26
Q1 2015
Shares 1,975,912 Value ($000) $192,809 Avg Close $72.15 Range $67.27 - $77.27
Q4 2014
Shares 700,647 Value ($000) $65,484 Avg Close $70.55 Range $66.40 - $73.88
Q3 2014
Shares 509,764 Value ($000) $48,251 Avg Close $71.25 Range $68.00 - $75.48
Q2 2014
Shares 522,767 Value ($000) $52,589 Avg Close $74.80 Range $71.30 - $76.67
Q1 2014
Shares 609,478 Value ($000) $59,285 Avg Close $70.27 Range $67.55 - $73.19
Q4 2013
Shares 666,024 Value ($000) $64,597 Avg Close $70.01 Range $67.66 - $72.12
Q3 2013
Shares 387,855 Value ($000) $37,248 Avg Close $70.55 Range $67.75 - $73.37
Q2 2013
Shares 599,314 Value ($000) $59,261 Avg Close $71.80 Range $68.58 - $74.15