MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

JACOBS & CO/CA's Holding History (CIK: 0001055544)

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

Q4 2025

Shares 41,688 Value ($000) $13 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 42,367 Value ($000) $13 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 42,787 Value ($000) $13 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 42,450 Value ($000) $13 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 42,776 Value ($000) $12 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 43,238 Value ($000) $13 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 41,166 Value ($000) $10 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 36,668 Value ($000) $10 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 37,128 Value ($000) $11 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 34,121 Value ($000) $9 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 34,112 Value ($000) $10 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 36,107 Value ($000) $10 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 37,787 Value ($000) $10 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 36,953 Value ($000) $8,526 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 37,028 Value ($000) $9,141 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 39,137 Value ($000) $9,677 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 39,989 Value ($000) $10,719 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 40,688 Value ($000) $9,810 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 40,668 Value ($000) $9,393 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 42,150 Value ($000) $9,447 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 42,090 Value ($000) $9,031 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 42,149 Value ($000) $9,251 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 42,626 Value ($000) $7,863 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 42,133 Value ($000) $6,966 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 43,965 Value ($000) $8,687 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 44,432 Value ($000) $9,540 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 45,035 Value ($000) $9,352 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 45,505 Value ($000) $8,641 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 45,346 Value ($000) $8,052 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 47,906 Value ($000) $8,014 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 48,279 Value ($000) $7,564 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 48,185 Value ($000) $7,535 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 48,210 Value ($000) $8,297 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 50,435 Value ($000) $7,902 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 51,619 Value ($000) $7,905 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 51,986 Value ($000) $6,738 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 52,896 Value ($000) $6,438 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 52,746 Value ($000) $6,084 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 51,635 Value ($000) $6,213 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 50,231 Value ($000) $6,313 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 51,503 Value ($000) $6,048 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 51,746 Value ($000) $5,098 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 50,161 Value ($000) $4,768 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 47,951 Value ($000) $4,672 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 45,918 Value ($000) $4,302 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 43,830 Value ($000) $4,156 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 34,363 Value ($000) $3,460 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 34,903 Value ($000) $3,422 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 25,513 Value ($000) $2,475 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 24,310 Value ($000) $2,338 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 20,625 Value ($000) $2,041 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,688	$13	$305.09	$290.30 - $321.79
Q3 2025	42,367	$13	$301.40	$286.90 - $317.52
Q2 2025	42,787	$13	$303.54	$280.19 - $316.26
Q1 2025	42,450	$13	$292.89	$270.23 - $320.72
Q4 2024	42,776	$12	$290.22	$275.34 - $308.80
Q3 2024	43,238	$13	$266.70	$235.19 - $298.17
Q2 2024	41,166	$10	$255.04	$239.07 - $270.15
Q1 2024	36,668	$10	$278.01	$265.95 - $288.51
Q4 2023	37,128	$11	$258.68	$233.05 - $283.22
Q3 2023	34,121	$9	$269.51	$248.24 - $282.39
Q2 2023	34,112	$10	$273.09	$262.44 - $282.15
Q1 2023	36,107	$10	$250.51	$242.11 - $263.34
Q4 2022	37,787	$10	$245.25	$214.97 - $261.32
Q3 2022	36,953	$8,526	$236.27	$213.92 - $247.25
Q2 2022	37,028	$9,141	$226.36	$209.53 - $238.22
Q1 2022	39,137	$9,677	$227.78	$199.74 - $247.43
Q4 2021	39,989	$10,719	$229.60	$214.30 - $246.13
Q3 2021	40,688	$9,810	$215.84	$204.35 - $225.88
Q2 2021	40,668	$9,393	$209.30	$200.41 - $214.63
Q1 2021	42,150	$9,447	$191.26	$181.19 - $204.54
Q4 2020	42,090	$9,031	$193.25	$183.72 - $205.66
Q3 2020	42,149	$9,251	$181.40	$161.01 - $201.06
Q2 2020	42,626	$7,863	$161.00	$135.75 - $178.74
Q1 2020	42,133	$6,966	$171.84	$108.80 - $190.08
Q4 2019	43,965	$8,687	$171.93	$162.20 - $184.62
Q3 2019	44,432	$9,540	$184.76	$177.38 - $190.99
Q2 2019	45,035	$9,352	$169.75	$159.68 - $178.93
Q1 2019	45,505	$8,641	$154.59	$147.38 - $162.95
Q4 2018	45,346	$8,052	$150.10	$136.68 - $161.23
Q3 2018	47,906	$8,014	$134.80	$128.54 - $141.76
Q2 2018	48,279	$7,564	$135.53	$129.30 - $144.01
Q1 2018	48,185	$7,535	$136.66	$122.48 - $148.12
Q4 2017	48,210	$8,297	$138.65	$128.37 - $145.70
Q3 2017	50,435	$7,902	$128.65	$124.32 - $133.25
Q2 2017	51,619	$7,905	$117.92	$104.72 - $127.34
Q1 2017	51,986	$6,738	$101.70	$95.50 - $105.98
Q4 2016	52,896	$6,438	$94.30	$88.47 - $100.20
Q3 2016	52,746	$6,084	$94.54	$90.67 - $102.32
Q2 2016	51,635	$6,213	$99.15	$92.36 - $104.23
Q1 2016	50,231	$6,313	$93.96	$88.35 - $100.28
Q4 2015	51,503	$6,048	$87.24	$75.55 - $94.25
Q3 2015	51,746	$5,098	$75.34	$67.46 - $78.55
Q2 2015	50,161	$4,768	$74.17	$72.20 - $77.26
Q1 2015	47,951	$4,672	$72.15	$67.27 - $77.27
Q4 2014	45,918	$4,302	$70.55	$66.40 - $73.88
Q3 2014	43,830	$4,156	$71.25	$68.00 - $75.48
Q2 2014	34,363	$3,460	$74.80	$71.30 - $76.67
Q1 2014	34,903	$3,422	$70.27	$67.55 - $73.19
Q4 2013	25,513	$2,475	$70.01	$67.66 - $72.12
Q3 2013	24,310	$2,338	$70.55	$67.75 - $73.37
Q2 2013	20,625	$2,041	$71.80	$68.58 - $74.15