MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BRIDGES INVESTMENT MANAGEMENT INC's Holding History (CIK: 0001007295)

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

Q4 2025

Shares 88,700 Value ($000) $27,109 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 93,768 Value ($000) $28,495 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 94,402 Value ($000) $27,581 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 98,010 Value ($000) $30,615 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 99,714 Value ($000) $28,906 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 100,286 Value ($000) $30,538 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 102,282 Value ($000) $26,066 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 49,354 Value ($000) $13,915 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 51,392 Value ($000) $15,238 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 49,236 Value ($000) $12,971 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 50,007 Value ($000) $14,923 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 54,270 Value ($000) $15,174 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 53,471 Value ($000) $14,091 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 55,955 Value ($000) $12,911 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 57,706 Value ($000) $14,246 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 58,055 Value ($000) $14,356 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 58,611 Value ($000) $15,713 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 59,036 Value ($000) $14,234 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 60,879 Value ($000) $14,062 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 67,708 Value ($000) $15,177 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 70,212 Value ($000) $15,066 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 74,393 Value ($000) $16,329 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 73,250 Value ($000) $13,513 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 81,121 Value ($000) $13,413 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 75,916 Value ($000) $15,001 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 67,740 Value ($000) $14,544 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 68,021 Value ($000) $14,125 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 69,457 Value ($000) $13,190 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 71,893 Value ($000) $12,766 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 72,328 Value ($000) $12,100 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 73,518 Value ($000) $11,520 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 73,168 Value ($000) $11,442 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 62,379 Value ($000) $10,736 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 39,326 Value ($000) $6,161 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 39,576 Value ($000) $6,061 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 39,051 Value ($000) $5,061 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 40,551 Value ($000) $4,935 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 38,501 Value ($000) $4,441 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 38,370 Value ($000) $4,617 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 38,210 Value ($000) $4,802 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 38,653 Value ($000) $4,566 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 42,993 Value ($000) $4,087 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 42,993 Value ($000) $4,087 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 68,963 Value ($000) $6,719 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 72,228 Value ($000) $6,768 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 68,537 Value ($000) $6,497 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 72,996 Value ($000) $7,353 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 69,680 Value ($000) $6,830 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 62,444 Value ($000) $6,059 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 58,004 Value ($000) $5,580 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 56,129 Value ($000) $5,557 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	88,700	$27,109	$305.09	$290.30 - $321.79
Q3 2025	93,768	$28,495	$301.40	$286.90 - $317.52
Q2 2025	94,402	$27,581	$303.54	$280.19 - $316.26
Q1 2025	98,010	$30,615	$292.89	$270.23 - $320.72
Q4 2024	99,714	$28,906	$290.22	$275.34 - $308.80
Q3 2024	100,286	$30,538	$266.70	$235.19 - $298.17
Q2 2024	102,282	$26,066	$255.04	$239.07 - $270.15
Q1 2024	49,354	$13,915	$278.01	$265.95 - $288.51
Q4 2023	51,392	$15,238	$258.68	$233.05 - $283.22
Q3 2023	49,236	$12,971	$269.51	$248.24 - $282.39
Q2 2023	50,007	$14,923	$273.09	$262.44 - $282.15
Q1 2023	54,270	$15,174	$250.51	$242.11 - $263.34
Q4 2022	53,471	$14,091	$245.25	$214.97 - $261.32
Q3 2022	55,955	$12,911	$236.27	$213.92 - $247.25
Q2 2022	57,706	$14,246	$226.36	$209.53 - $238.22
Q1 2022	58,055	$14,356	$227.78	$199.74 - $247.43
Q4 2021	58,611	$15,713	$229.60	$214.30 - $246.13
Q3 2021	59,036	$14,234	$215.84	$204.35 - $225.88
Q2 2021	60,879	$14,062	$209.30	$200.41 - $214.63
Q1 2021	67,708	$15,177	$191.26	$181.19 - $204.54
Q4 2020	70,212	$15,066	$193.25	$183.72 - $205.66
Q3 2020	74,393	$16,329	$181.40	$161.01 - $201.06
Q2 2020	73,250	$13,513	$161.00	$135.75 - $178.74
Q1 2020	81,121	$13,413	$171.84	$108.80 - $190.08
Q4 2019	75,916	$15,001	$171.93	$162.20 - $184.62
Q3 2019	67,740	$14,544	$184.76	$177.38 - $190.99
Q2 2019	68,021	$14,125	$169.75	$159.68 - $178.93
Q1 2019	69,457	$13,190	$154.59	$147.38 - $162.95
Q4 2018	71,893	$12,766	$150.10	$136.68 - $161.23
Q3 2018	72,328	$12,100	$134.80	$128.54 - $141.76
Q2 2018	73,518	$11,520	$135.53	$129.30 - $144.01
Q1 2018	73,168	$11,442	$136.66	$122.48 - $148.12
Q4 2017	62,379	$10,736	$138.65	$128.37 - $145.70
Q3 2017	39,326	$6,161	$128.65	$124.32 - $133.25
Q2 2017	39,576	$6,061	$117.92	$104.72 - $127.34
Q1 2017	39,051	$5,061	$101.70	$95.50 - $105.98
Q4 2016	40,551	$4,935	$94.30	$88.47 - $100.20
Q3 2016	38,501	$4,441	$94.54	$90.67 - $102.32
Q2 2016	38,370	$4,617	$99.15	$92.36 - $104.23
Q1 2016	38,210	$4,802	$93.96	$88.35 - $100.28
Q4 2015	38,653	$4,566	$87.24	$75.55 - $94.25
Q3 2015	42,993	$4,087	$75.34	$67.46 - $78.55
Q2 2015	42,993	$4,087	$74.17	$72.20 - $77.26
Q1 2015	68,963	$6,719	$72.15	$67.27 - $77.27
Q4 2014	72,228	$6,768	$70.55	$66.40 - $73.88
Q3 2014	68,537	$6,497	$71.25	$68.00 - $75.48
Q2 2014	72,996	$7,353	$74.80	$71.30 - $76.67
Q1 2014	69,680	$6,830	$70.27	$67.55 - $73.19
Q4 2013	62,444	$6,059	$70.01	$67.66 - $72.12
Q3 2013	58,004	$5,580	$70.55	$67.75 - $73.37
Q2 2013	56,129	$5,557	$71.80	$68.58 - $74.15