MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BESSEMER GROUP INC's Holding History (CIK: 0001054074)

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

Q4 2025

Shares 571,284 Value ($000) $175 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 594,395 Value ($000) $181 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 503,813 Value ($000) $147 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 501,831 Value ($000) $157 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 542,335 Value ($000) $157 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 371,357 Value ($000) $113 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 368,199 Value ($000) $94 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 372,463 Value ($000) $105 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 376,489 Value ($000) $112 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 370,834 Value ($000) $98 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 364,714 Value ($000) $109 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 357,834 Value ($000) $100 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 354,406 Value ($000) $93 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 414,568 Value ($000) $95,656 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 402,433 Value ($000) $99,352 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 387,653 Value ($000) $95,859 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 386,510 Value ($000) $103,611 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 377,261 Value ($000) $90,962 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 373,009 Value ($000) $86,161 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 358,217 Value ($000) $80,290 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 738,010 Value ($000) $158,362 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 628,241 Value ($000) $137,892 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 1,046,558 Value ($000) $193,058 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 932,934 Value ($000) $154,260 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 849,557 Value ($000) $167,880 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 580,444 Value ($000) $124,627 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 316,369 Value ($000) $65,697 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 318,131 Value ($000) $60,415 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 283,689 Value ($000) $50,376 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 72,451 Value ($000) $12,120 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 42,794 Value ($000) $6,706 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 45,384 Value ($000) $7,099 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 48,013 Value ($000) $8,265 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 48,316 Value ($000) $7,570 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 51,715 Value ($000) $7,921 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 49,327 Value ($000) $6,394 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 503,049 Value ($000) $61,233 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 505,898 Value ($000) $58,361 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 600,773 Value ($000) $72,296 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 453,826 Value ($000) $57,037 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 173,311 Value ($000) $20,474 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 154,157 Value ($000) $15,187 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 119,234 Value ($000) $11,335 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 139,066 Value ($000) $13,548 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 132,046 Value ($000) $12,373 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 52,077 Value ($000) $4,938 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 107,010 Value ($000) $10,781 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 112,797 Value ($000) $11,056 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 117,499 Value ($000) $11,403 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 95,236 Value ($000) $9,164 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 94,726 Value ($000) $9,377 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	571,284	$175	$305.09	$290.30 - $321.79
Q3 2025	594,395	$181	$301.40	$286.90 - $317.52
Q2 2025	503,813	$147	$303.54	$280.19 - $316.26
Q1 2025	501,831	$157	$292.89	$270.23 - $320.72
Q4 2024	542,335	$157	$290.22	$275.34 - $308.80
Q3 2024	371,357	$113	$266.70	$235.19 - $298.17
Q2 2024	368,199	$94	$255.04	$239.07 - $270.15
Q1 2024	372,463	$105	$278.01	$265.95 - $288.51
Q4 2023	376,489	$112	$258.68	$233.05 - $283.22
Q3 2023	370,834	$98	$269.51	$248.24 - $282.39
Q2 2023	364,714	$109	$273.09	$262.44 - $282.15
Q1 2023	357,834	$100	$250.51	$242.11 - $263.34
Q4 2022	354,406	$93	$245.25	$214.97 - $261.32
Q3 2022	414,568	$95,656	$236.27	$213.92 - $247.25
Q2 2022	402,433	$99,352	$226.36	$209.53 - $238.22
Q1 2022	387,653	$95,859	$227.78	$199.74 - $247.43
Q4 2021	386,510	$103,611	$229.60	$214.30 - $246.13
Q3 2021	377,261	$90,962	$215.84	$204.35 - $225.88
Q2 2021	373,009	$86,161	$209.30	$200.41 - $214.63
Q1 2021	358,217	$80,290	$191.26	$181.19 - $204.54
Q4 2020	738,010	$158,362	$193.25	$183.72 - $205.66
Q3 2020	628,241	$137,892	$181.40	$161.01 - $201.06
Q2 2020	1,046,558	$193,058	$161.00	$135.75 - $178.74
Q1 2020	932,934	$154,260	$171.84	$108.80 - $190.08
Q4 2019	849,557	$167,880	$171.93	$162.20 - $184.62
Q3 2019	580,444	$124,627	$184.76	$177.38 - $190.99
Q2 2019	316,369	$65,697	$169.75	$159.68 - $178.93
Q1 2019	318,131	$60,415	$154.59	$147.38 - $162.95
Q4 2018	283,689	$50,376	$150.10	$136.68 - $161.23
Q3 2018	72,451	$12,120	$134.80	$128.54 - $141.76
Q2 2018	42,794	$6,706	$135.53	$129.30 - $144.01
Q1 2018	45,384	$7,099	$136.66	$122.48 - $148.12
Q4 2017	48,013	$8,265	$138.65	$128.37 - $145.70
Q3 2017	48,316	$7,570	$128.65	$124.32 - $133.25
Q2 2017	51,715	$7,921	$117.92	$104.72 - $127.34
Q1 2017	49,327	$6,394	$101.70	$95.50 - $105.98
Q4 2016	503,049	$61,233	$94.30	$88.47 - $100.20
Q3 2016	505,898	$58,361	$94.54	$90.67 - $102.32
Q2 2016	600,773	$72,296	$99.15	$92.36 - $104.23
Q1 2016	453,826	$57,037	$93.96	$88.35 - $100.28
Q4 2015	173,311	$20,474	$87.24	$75.55 - $94.25
Q3 2015	154,157	$15,187	$75.34	$67.46 - $78.55
Q2 2015	119,234	$11,335	$74.17	$72.20 - $77.26
Q1 2015	139,066	$13,548	$72.15	$67.27 - $77.27
Q4 2014	132,046	$12,373	$70.55	$66.40 - $73.88
Q3 2014	52,077	$4,938	$71.25	$68.00 - $75.48
Q2 2014	107,010	$10,781	$74.80	$71.30 - $76.67
Q1 2014	112,797	$11,056	$70.27	$67.55 - $73.19
Q4 2013	117,499	$11,403	$70.01	$67.66 - $72.12
Q3 2013	95,236	$9,164	$70.55	$67.75 - $73.37
Q2 2013	94,726	$9,377	$71.80	$68.58 - $74.15