MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

EVERETT HARRIS & CO /CA/'s Holding History (CIK: 0001009254)

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

Q4 2025

Shares 395,961 Value ($000) $121,018 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 397,832 Value ($000) $120,897 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 401,392 Value ($000) $117,275 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 403,473 Value ($000) $126,033 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 406,013 Value ($000) $117,699 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 401,711 Value ($000) $122,325 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 401,147 Value ($000) $102,228 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 400,783 Value ($000) $113,001 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 400,761 Value ($000) $118,830 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 399,334 Value ($000) $105,201 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 400,717 Value ($000) $119,578 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 404,437 Value ($000) $113,085 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 404,327 Value ($000) $106,552 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 407,009 Value ($000) $93,913 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 410,820 Value ($000) $101,423 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 413,986 Value ($000) $102,371 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 409,938 Value ($000) $109,892 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 404,968 Value ($000) $97,642 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 404,224 Value ($000) $93,372 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 408,475 Value ($000) $91,555 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 416,602 Value ($000) $89,394 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 410,436 Value ($000) $90,087 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 407,977 Value ($000) $75,259 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 399,512 Value ($000) $66,059 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 320,992 Value ($000) $63,431 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 318,924 Value ($000) $68,476 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 323,216 Value ($000) $67,119 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 316,186 Value ($000) $60,044 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 321,048 Value ($000) $57,008 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 324,817 Value ($000) $54,339 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 326,147 Value ($000) $51,104 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 327,026 Value ($000) $51,140 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 304,972 Value ($000) $52,492 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 307,762 Value ($000) $48,220 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 311,855 Value ($000) $47,764 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 312,827 Value ($000) $40,546 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 321,174 Value ($000) $39,093 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 336,292 Value ($000) $38,795 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 347,213 Value ($000) $41,784 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 354,877 Value ($000) $44,601 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 367,595 Value ($000) $43,428 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 371,147 Value ($000) $36,569 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 378,388 Value ($000) $35,973 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 379,103 Value ($000) $36,940 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 455,983 Value ($000) $42,726 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 459,515 Value ($000) $43,567 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 550,656 Value ($000) $55,473 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 577,230 Value ($000) $56,586 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 580,788 Value ($000) $56,354 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 580,113 Value ($000) $55,813 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 579,466 Value ($000) $57,367 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	395,961	$121,018	$305.09	$290.30 - $321.79
Q3 2025	397,832	$120,897	$301.40	$286.90 - $317.52
Q2 2025	401,392	$117,275	$303.54	$280.19 - $316.26
Q1 2025	403,473	$126,033	$292.89	$270.23 - $320.72
Q4 2024	406,013	$117,699	$290.22	$275.34 - $308.80
Q3 2024	401,711	$122,325	$266.70	$235.19 - $298.17
Q2 2024	401,147	$102,228	$255.04	$239.07 - $270.15
Q1 2024	400,783	$113,001	$278.01	$265.95 - $288.51
Q4 2023	400,761	$118,830	$258.68	$233.05 - $283.22
Q3 2023	399,334	$105,201	$269.51	$248.24 - $282.39
Q2 2023	400,717	$119,578	$273.09	$262.44 - $282.15
Q1 2023	404,437	$113,085	$250.51	$242.11 - $263.34
Q4 2022	404,327	$106,552	$245.25	$214.97 - $261.32
Q3 2022	407,009	$93,913	$236.27	$213.92 - $247.25
Q2 2022	410,820	$101,423	$226.36	$209.53 - $238.22
Q1 2022	413,986	$102,371	$227.78	$199.74 - $247.43
Q4 2021	409,938	$109,892	$229.60	$214.30 - $246.13
Q3 2021	404,968	$97,642	$215.84	$204.35 - $225.88
Q2 2021	404,224	$93,372	$209.30	$200.41 - $214.63
Q1 2021	408,475	$91,555	$191.26	$181.19 - $204.54
Q4 2020	416,602	$89,394	$193.25	$183.72 - $205.66
Q3 2020	410,436	$90,087	$181.40	$161.01 - $201.06
Q2 2020	407,977	$75,259	$161.00	$135.75 - $178.74
Q1 2020	399,512	$66,059	$171.84	$108.80 - $190.08
Q4 2019	320,992	$63,431	$171.93	$162.20 - $184.62
Q3 2019	318,924	$68,476	$184.76	$177.38 - $190.99
Q2 2019	323,216	$67,119	$169.75	$159.68 - $178.93
Q1 2019	316,186	$60,044	$154.59	$147.38 - $162.95
Q4 2018	321,048	$57,008	$150.10	$136.68 - $161.23
Q3 2018	324,817	$54,339	$134.80	$128.54 - $141.76
Q2 2018	326,147	$51,104	$135.53	$129.30 - $144.01
Q1 2018	327,026	$51,140	$136.66	$122.48 - $148.12
Q4 2017	304,972	$52,492	$138.65	$128.37 - $145.70
Q3 2017	307,762	$48,220	$128.65	$124.32 - $133.25
Q2 2017	311,855	$47,764	$117.92	$104.72 - $127.34
Q1 2017	312,827	$40,546	$101.70	$95.50 - $105.98
Q4 2016	321,174	$39,093	$94.30	$88.47 - $100.20
Q3 2016	336,292	$38,795	$94.54	$90.67 - $102.32
Q2 2016	347,213	$41,784	$99.15	$92.36 - $104.23
Q1 2016	354,877	$44,601	$93.96	$88.35 - $100.28
Q4 2015	367,595	$43,428	$87.24	$75.55 - $94.25
Q3 2015	371,147	$36,569	$75.34	$67.46 - $78.55
Q2 2015	378,388	$35,973	$74.17	$72.20 - $77.26
Q1 2015	379,103	$36,940	$72.15	$67.27 - $77.27
Q4 2014	455,983	$42,726	$70.55	$66.40 - $73.88
Q3 2014	459,515	$43,567	$71.25	$68.00 - $75.48
Q2 2014	550,656	$55,473	$74.80	$71.30 - $76.67
Q1 2014	577,230	$56,586	$70.27	$67.55 - $73.19
Q4 2013	580,788	$56,354	$70.01	$67.66 - $72.12
Q3 2013	580,113	$55,813	$70.55	$67.75 - $73.37
Q2 2013	579,466	$57,367	$71.80	$68.58 - $74.15