MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

INVESTMENT PARTNERS, LTD.'s Holding History (CIK: 0001050068)

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

Q4 2025

Shares 5,534 Value ($000) $1,691 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 6,092 Value ($000) $1,851 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 6,054 Value ($000) $1,769 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 6,103 Value ($000) $1,906 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 6,078 Value ($000) $1,762 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 5,285 Value ($000) $1,609 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 5,491 Value ($000) $1,399 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 5,184 Value ($000) $1,462 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 5,262 Value ($000) $1,560 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 5,239 Value ($000) $1,380 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 3,334 Value ($000) $995 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 3,724 Value ($000) $1,041 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 3,745 Value ($000) $987 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 8,061 Value ($000) $1,860 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 4,233 Value ($000) $1,045 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 4,241 Value ($000) $1,049 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 4,106 Value ($000) $1,101 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 4,180 Value ($000) $1,008 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 3,412 Value ($000) $788 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 2,601 Value ($000) $583 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 2,594 Value ($000) $557 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 2,586 Value ($000) $568 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 2,579 Value ($000) $476 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 2,572 Value ($000) $425 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 2,563 Value ($000) $506 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 2,556 Value ($000) $549 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 2,549 Value ($000) $529 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 2,544 Value ($000) $483 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 2,615 Value ($000) $464 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 2,608 Value ($000) $346 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 2,501 Value ($000) $392 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 2,494 Value ($000) $390 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 2,458 Value ($000) $423 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,467 Value ($000) $230 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,466 Value ($000) $225 Avg Close $117.92 Range $104.72 - $127.34

Q3 2016

Shares 3,839 Value ($000) $443 Avg Close $94.54 Range $90.67 - $102.32

Q1 2016

Shares 3,420 Value ($000) $404 Avg Close $93.96 Range $88.35 - $100.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,534	$1,691	$305.09	$290.30 - $321.79
Q3 2025	6,092	$1,851	$301.40	$286.90 - $317.52
Q2 2025	6,054	$1,769	$303.54	$280.19 - $316.26
Q1 2025	6,103	$1,906	$292.89	$270.23 - $320.72
Q4 2024	6,078	$1,762	$290.22	$275.34 - $308.80
Q3 2024	5,285	$1,609	$266.70	$235.19 - $298.17
Q2 2024	5,491	$1,399	$255.04	$239.07 - $270.15
Q1 2024	5,184	$1,462	$278.01	$265.95 - $288.51
Q4 2023	5,262	$1,560	$258.68	$233.05 - $283.22
Q3 2023	5,239	$1,380	$269.51	$248.24 - $282.39
Q2 2023	3,334	$995	$273.09	$262.44 - $282.15
Q1 2023	3,724	$1,041	$250.51	$242.11 - $263.34
Q4 2022	3,745	$987	$245.25	$214.97 - $261.32
Q3 2022	8,061	$1,860	$236.27	$213.92 - $247.25
Q2 2022	4,233	$1,045	$226.36	$209.53 - $238.22
Q1 2022	4,241	$1,049	$227.78	$199.74 - $247.43
Q4 2021	4,106	$1,101	$229.60	$214.30 - $246.13
Q3 2021	4,180	$1,008	$215.84	$204.35 - $225.88
Q2 2021	3,412	$788	$209.30	$200.41 - $214.63
Q1 2021	2,601	$583	$191.26	$181.19 - $204.54
Q4 2020	2,594	$557	$193.25	$183.72 - $205.66
Q3 2020	2,586	$568	$181.40	$161.01 - $201.06
Q2 2020	2,579	$476	$161.00	$135.75 - $178.74
Q1 2020	2,572	$425	$171.84	$108.80 - $190.08
Q4 2019	2,563	$506	$171.93	$162.20 - $184.62
Q3 2019	2,556	$549	$184.76	$177.38 - $190.99
Q2 2019	2,549	$529	$169.75	$159.68 - $178.93
Q1 2019	2,544	$483	$154.59	$147.38 - $162.95
Q4 2018	2,615	$464	$150.10	$136.68 - $161.23
Q3 2018	2,608	$346	$134.80	$128.54 - $141.76
Q2 2018	2,501	$392	$135.53	$129.30 - $144.01
Q1 2018	2,494	$390	$136.66	$122.48 - $148.12
Q4 2017	2,458	$423	$138.65	$128.37 - $145.70
Q3 2017	1,467	$230	$128.65	$124.32 - $133.25
Q2 2017	1,466	$225	$117.92	$104.72 - $127.34
Q3 2016	3,839	$443	$94.54	$90.67 - $102.32
Q1 2016	3,420	$404	$93.96	$88.35 - $100.28