MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

HBK INVESTMENTS L P's Holding History (CIK: 0001011443)

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

Q2 2023

Shares 5,246 Value ($000) $1,565 Avg Close $273.09 Range $262.44 - $282.15

Q2 2022

Shares 7,925 Value ($000) $1,957 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 5,269 Value ($000) $1,303 Avg Close $227.78 Range $199.74 - $247.43

Q2 2021

Shares 4,069 Value ($000) $940 Avg Close $209.30 Range $200.41 - $214.63

Q4 2020

Shares 6,959 Value ($000) $1,493 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 4,217 Value ($000) $926 Avg Close $181.40 Range $161.01 - $201.06

Q3 2019

Shares 19,339 Value ($000) $4,152 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 16,468 Value ($000) $3,420 Avg Close $169.75 Range $159.68 - $178.93

Q2 2018

Shares 102,758 Value ($000) $16,101 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 16,900 Value ($000) $2,643 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 53,900 Value ($000) $9,277 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 49,300 Value ($000) $7,724 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 299,796 Value ($000) $45,917 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 415,900 Value ($000) $53,905 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 294,470 Value ($000) $35,843 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 322,900 Value ($000) $37,250 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 170,625 Value ($000) $20,533 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 29,442 Value ($000) $3,700 Avg Close $93.96 Range $88.35 - $100.28

Q2 2014

Shares 6,796 Value ($000) $685 Avg Close $74.80 Range $71.30 - $76.67

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2023	5,246	$1,565	$273.09	$262.44 - $282.15
Q2 2022	7,925	$1,957	$226.36	$209.53 - $238.22
Q1 2022	5,269	$1,303	$227.78	$199.74 - $247.43
Q2 2021	4,069	$940	$209.30	$200.41 - $214.63
Q4 2020	6,959	$1,493	$193.25	$183.72 - $205.66
Q3 2020	4,217	$926	$181.40	$161.01 - $201.06
Q3 2019	19,339	$4,152	$184.76	$177.38 - $190.99
Q2 2019	16,468	$3,420	$169.75	$159.68 - $178.93
Q2 2018	102,758	$16,101	$135.53	$129.30 - $144.01
Q1 2018	16,900	$2,643	$136.66	$122.48 - $148.12
Q4 2017	53,900	$9,277	$138.65	$128.37 - $145.70
Q3 2017	49,300	$7,724	$128.65	$124.32 - $133.25
Q2 2017	299,796	$45,917	$117.92	$104.72 - $127.34
Q1 2017	415,900	$53,905	$101.70	$95.50 - $105.98
Q4 2016	294,470	$35,843	$94.30	$88.47 - $100.20
Q3 2016	322,900	$37,250	$94.54	$90.67 - $102.32
Q2 2016	170,625	$20,533	$99.15	$92.36 - $104.23
Q1 2016	29,442	$3,700	$93.96	$88.35 - $100.28
Q2 2014	6,796	$685	$74.80	$71.30 - $76.67