MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BERKSHIRE ASSET MANAGEMENT LLC/PA's Holding History (CIK: 0000949012)

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

Q4 2025

Shares 128,545 Value ($000) $39,287 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 129,650 Value ($000) $39,399 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 129,159 Value ($000) $37,737 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 129,783 Value ($000) $40,932 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 128,316 Value ($000) $36,629 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 130,356 Value ($000) $33,220 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 130,356 Value ($000) $33,220 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 117,737 Value ($000) $33,196 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 118,201 Value ($000) $35,048 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 118,733 Value ($000) $31,279 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 119,801 Value ($000) $35,750 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 116,961 Value ($000) $32,704 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 118,039 Value ($000) $31,107 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 116,247 Value ($000) $26,823 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 116,869 Value ($000) $28,853 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 112,900 Value ($000) $27,918 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 108,281 Value ($000) $29,027 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 107,272 Value ($000) $25,864 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 105,443 Value ($000) $24,356 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 97,382 Value ($000) $21,827 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 106,870 Value ($000) $22,932 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 102,133 Value ($000) $22,417 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 113,958 Value ($000) $21,022 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 104,627 Value ($000) $17,300 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 106,650 Value ($000) $21,075 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 109,199 Value ($000) $23,446 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 111,610 Value ($000) $23,177 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 113,239 Value ($000) $21,504 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 114,103 Value ($000) $20,261 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 132,786 Value ($000) $22,214 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 123,362 Value ($000) $19,330 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 119,729 Value ($000) $18,723 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 112,622 Value ($000) $19,384 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 97,582 Value ($000) $15,289 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 97,126 Value ($000) $14,876 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 96,384 Value ($000) $12,492 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 92,351 Value ($000) $11,241 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 89,179 Value ($000) $10,288 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 86,672 Value ($000) $10,430 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 85,807 Value ($000) $10,784 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 87,681 Value ($000) $10,359 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 91,314 Value ($000) $8,997 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 87,609 Value ($000) $8,329 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 86,063 Value ($000) $8,386 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 66,418 Value ($000) $6,223 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 57,674 Value ($000) $5,468 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 52,083 Value ($000) $5,247 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 56,409 Value ($000) $5,530 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 54,255 Value ($000) $5,264 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 45,886 Value ($000) $4,415 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 38,062 Value ($000) $3,768 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	128,545	$39,287	$305.09	$290.30 - $321.79
Q3 2025	129,650	$39,399	$301.40	$286.90 - $317.52
Q2 2025	129,159	$37,737	$303.54	$280.19 - $316.26
Q1 2025	129,783	$40,932	$292.89	$270.23 - $320.72
Q4 2024	128,316	$36,629	$290.22	$275.34 - $308.80
Q3 2024	130,356	$33,220	$266.70	$235.19 - $298.17
Q2 2024	130,356	$33,220	$255.04	$239.07 - $270.15
Q1 2024	117,737	$33,196	$278.01	$265.95 - $288.51
Q4 2023	118,201	$35,048	$258.68	$233.05 - $283.22
Q3 2023	118,733	$31,279	$269.51	$248.24 - $282.39
Q2 2023	119,801	$35,750	$273.09	$262.44 - $282.15
Q1 2023	116,961	$32,704	$250.51	$242.11 - $263.34
Q4 2022	118,039	$31,107	$245.25	$214.97 - $261.32
Q3 2022	116,247	$26,823	$236.27	$213.92 - $247.25
Q2 2022	116,869	$28,853	$226.36	$209.53 - $238.22
Q1 2022	112,900	$27,918	$227.78	$199.74 - $247.43
Q4 2021	108,281	$29,027	$229.60	$214.30 - $246.13
Q3 2021	107,272	$25,864	$215.84	$204.35 - $225.88
Q2 2021	105,443	$24,356	$209.30	$200.41 - $214.63
Q1 2021	97,382	$21,827	$191.26	$181.19 - $204.54
Q4 2020	106,870	$22,932	$193.25	$183.72 - $205.66
Q3 2020	102,133	$22,417	$181.40	$161.01 - $201.06
Q2 2020	113,958	$21,022	$161.00	$135.75 - $178.74
Q1 2020	104,627	$17,300	$171.84	$108.80 - $190.08
Q4 2019	106,650	$21,075	$171.93	$162.20 - $184.62
Q3 2019	109,199	$23,446	$184.76	$177.38 - $190.99
Q2 2019	111,610	$23,177	$169.75	$159.68 - $178.93
Q1 2019	113,239	$21,504	$154.59	$147.38 - $162.95
Q4 2018	114,103	$20,261	$150.10	$136.68 - $161.23
Q3 2018	132,786	$22,214	$134.80	$128.54 - $141.76
Q2 2018	123,362	$19,330	$135.53	$129.30 - $144.01
Q1 2018	119,729	$18,723	$136.66	$122.48 - $148.12
Q4 2017	112,622	$19,384	$138.65	$128.37 - $145.70
Q3 2017	97,582	$15,289	$128.65	$124.32 - $133.25
Q2 2017	97,126	$14,876	$117.92	$104.72 - $127.34
Q1 2017	96,384	$12,492	$101.70	$95.50 - $105.98
Q4 2016	92,351	$11,241	$94.30	$88.47 - $100.20
Q3 2016	89,179	$10,288	$94.54	$90.67 - $102.32
Q2 2016	86,672	$10,430	$99.15	$92.36 - $104.23
Q1 2016	85,807	$10,784	$93.96	$88.35 - $100.28
Q4 2015	87,681	$10,359	$87.24	$75.55 - $94.25
Q3 2015	91,314	$8,997	$75.34	$67.46 - $78.55
Q2 2015	87,609	$8,329	$74.17	$72.20 - $77.26
Q1 2015	86,063	$8,386	$72.15	$67.27 - $77.27
Q4 2014	66,418	$6,223	$70.55	$66.40 - $73.88
Q3 2014	57,674	$5,468	$71.25	$68.00 - $75.48
Q2 2014	52,083	$5,247	$74.80	$71.30 - $76.67
Q1 2014	56,409	$5,530	$70.27	$67.55 - $73.19
Q4 2013	54,255	$5,264	$70.01	$67.66 - $72.12
Q3 2013	45,886	$4,415	$70.55	$67.75 - $73.37
Q2 2013	38,062	$3,768	$71.80	$68.58 - $74.15