MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

EARNEST PARTNERS LLC's Holding History (CIK: 0001102578)

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

Q3 2023

Shares 358 Value ($000) $94 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 358 Value ($000) $107 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 358 Value ($000) $100 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 358 Value ($000) $94 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 358 Value ($000) $83 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 358 Value ($000) $88 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 358 Value ($000) $89 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 358 Value ($000) $96 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 358 Value ($000) $86 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 358 Value ($000) $83 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

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

Q4 2020

Shares 358 Value ($000) $77 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 358 Value ($000) $79 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 358 Value ($000) $66 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 358 Value ($000) $59 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 358 Value ($000) $71 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 358 Value ($000) $77 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 358 Value ($000) $74 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 358 Value ($000) $68 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 358 Value ($000) $64 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 358 Value ($000) $60 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 358 Value ($000) $56 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 395 Value ($000) $62 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 395 Value ($000) $68 Avg Close $138.65 Range $128.37 - $145.70

Q4 2016

Shares 442 Value ($000) $54 Avg Close $94.30 Range $88.47 - $100.20

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2023	358	$94	$269.51	$248.24 - $282.39
Q2 2023	358	$107	$273.09	$262.44 - $282.15
Q1 2023	358	$100	$250.51	$242.11 - $263.34
Q4 2022	358	$94	$245.25	$214.97 - $261.32
Q3 2022	358	$83	$236.27	$213.92 - $247.25
Q2 2022	358	$88	$226.36	$209.53 - $238.22
Q1 2022	358	$89	$227.78	$199.74 - $247.43
Q4 2021	358	$96	$229.60	$214.30 - $246.13
Q3 2021	358	$86	$215.84	$204.35 - $225.88
Q2 2021	358	$83	$209.30	$200.41 - $214.63
Q1 2021	358	$80	$191.26	$181.19 - $204.54
Q4 2020	358	$77	$193.25	$183.72 - $205.66
Q3 2020	358	$79	$181.40	$161.01 - $201.06
Q2 2020	358	$66	$161.00	$135.75 - $178.74
Q1 2020	358	$59	$171.84	$108.80 - $190.08
Q4 2019	358	$71	$171.93	$162.20 - $184.62
Q3 2019	358	$77	$184.76	$177.38 - $190.99
Q2 2019	358	$74	$169.75	$159.68 - $178.93
Q1 2019	358	$68	$154.59	$147.38 - $162.95
Q4 2018	358	$64	$150.10	$136.68 - $161.23
Q3 2018	358	$60	$134.80	$128.54 - $141.76
Q2 2018	358	$56	$135.53	$129.30 - $144.01
Q1 2018	395	$62	$136.66	$122.48 - $148.12
Q4 2017	395	$68	$138.65	$128.37 - $145.70
Q4 2016	442	$54	$94.30	$88.47 - $100.20