MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

INDEPENDENT INVESTORS INC's Holding History (CIK: 0001121908)

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

Q4 2025

Shares 17,691 Value ($000) $5,407 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 17,691 Value ($000) $5,376 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 17,795 Value ($000) $5,199 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 18,045 Value ($000) $5,637 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 18,045 Value ($000) $5,231 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 18,045 Value ($000) $5,495 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 18,445 Value ($000) $4,701 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 18,445 Value ($000) $5,201 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 18,485 Value ($000) $5,481 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 18,551 Value ($000) $4,887 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 18,551 Value ($000) $5,536 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 18,551 Value ($000) $5,187 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 18,551 Value ($000) $4,889 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 19,151 Value ($000) $4,419 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 19,151 Value ($000) $4,728 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 19,151 Value ($000) $4,736 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 19,151 Value ($000) $5,134 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 19,151 Value ($000) $4,617 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 19,151 Value ($000) $4,424 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 19,218 Value ($000) $4,308 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 19,018 Value ($000) $4,081 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 20,218 Value ($000) $4,438 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 20,218 Value ($000) $3,729 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 20,218 Value ($000) $3,343 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 20,218 Value ($000) $3,995 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 20,218 Value ($000) $4,341 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 20,242 Value ($000) $4,203 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 20,442 Value ($000) $3,881 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 21,650 Value ($000) $3,844 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 21,650 Value ($000) $3,621 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 21,750 Value ($000) $3,408 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 21,850 Value ($000) $3,416 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 22,000 Value ($000) $3,786 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 22,000 Value ($000) $3,446 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 22,000 Value ($000) $3,369 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 23,000 Value ($000) $2,981 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 23,000 Value ($000) $2,799 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 23,300 Value ($000) $2,687 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 23,900 Value ($000) $2,876 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 23,900 Value ($000) $3,003 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 23,900 Value ($000) $2,823 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 23,800 Value ($000) $2,345 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 23,800 Value ($000) $2,262 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 24,000 Value ($000) $2,338 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 24,000 Value ($000) $2,248 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 24,850 Value ($000) $2,356 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 26,530 Value ($000) $2,654 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 26,750 Value ($000) $2,622 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 28,200 Value ($000) $2,736 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 27,850 Value ($000) $2,679 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 28,200 Value ($000) $2,791 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,691	$5,407	$305.09	$290.30 - $321.79
Q3 2025	17,691	$5,376	$301.40	$286.90 - $317.52
Q2 2025	17,795	$5,199	$303.54	$280.19 - $316.26
Q1 2025	18,045	$5,637	$292.89	$270.23 - $320.72
Q4 2024	18,045	$5,231	$290.22	$275.34 - $308.80
Q3 2024	18,045	$5,495	$266.70	$235.19 - $298.17
Q2 2024	18,445	$4,701	$255.04	$239.07 - $270.15
Q1 2024	18,445	$5,201	$278.01	$265.95 - $288.51
Q4 2023	18,485	$5,481	$258.68	$233.05 - $283.22
Q3 2023	18,551	$4,887	$269.51	$248.24 - $282.39
Q2 2023	18,551	$5,536	$273.09	$262.44 - $282.15
Q1 2023	18,551	$5,187	$250.51	$242.11 - $263.34
Q4 2022	18,551	$4,889	$245.25	$214.97 - $261.32
Q3 2022	19,151	$4,419	$236.27	$213.92 - $247.25
Q2 2022	19,151	$4,728	$226.36	$209.53 - $238.22
Q1 2022	19,151	$4,736	$227.78	$199.74 - $247.43
Q4 2021	19,151	$5,134	$229.60	$214.30 - $246.13
Q3 2021	19,151	$4,617	$215.84	$204.35 - $225.88
Q2 2021	19,151	$4,424	$209.30	$200.41 - $214.63
Q1 2021	19,218	$4,308	$191.26	$181.19 - $204.54
Q4 2020	19,018	$4,081	$193.25	$183.72 - $205.66
Q3 2020	20,218	$4,438	$181.40	$161.01 - $201.06
Q2 2020	20,218	$3,729	$161.00	$135.75 - $178.74
Q1 2020	20,218	$3,343	$171.84	$108.80 - $190.08
Q4 2019	20,218	$3,995	$171.93	$162.20 - $184.62
Q3 2019	20,218	$4,341	$184.76	$177.38 - $190.99
Q2 2019	20,242	$4,203	$169.75	$159.68 - $178.93
Q1 2019	20,442	$3,881	$154.59	$147.38 - $162.95
Q4 2018	21,650	$3,844	$150.10	$136.68 - $161.23
Q3 2018	21,650	$3,621	$134.80	$128.54 - $141.76
Q2 2018	21,750	$3,408	$135.53	$129.30 - $144.01
Q1 2018	21,850	$3,416	$136.66	$122.48 - $148.12
Q4 2017	22,000	$3,786	$138.65	$128.37 - $145.70
Q3 2017	22,000	$3,446	$128.65	$124.32 - $133.25
Q2 2017	22,000	$3,369	$117.92	$104.72 - $127.34
Q1 2017	23,000	$2,981	$101.70	$95.50 - $105.98
Q4 2016	23,000	$2,799	$94.30	$88.47 - $100.20
Q3 2016	23,300	$2,687	$94.54	$90.67 - $102.32
Q2 2016	23,900	$2,876	$99.15	$92.36 - $104.23
Q1 2016	23,900	$3,003	$93.96	$88.35 - $100.28
Q4 2015	23,900	$2,823	$87.24	$75.55 - $94.25
Q3 2015	23,800	$2,345	$75.34	$67.46 - $78.55
Q2 2015	23,800	$2,262	$74.17	$72.20 - $77.26
Q1 2015	24,000	$2,338	$72.15	$67.27 - $77.27
Q4 2014	24,000	$2,248	$70.55	$66.40 - $73.88
Q3 2014	24,850	$2,356	$71.25	$68.00 - $75.48
Q2 2014	26,530	$2,654	$74.80	$71.30 - $76.67
Q1 2014	26,750	$2,622	$70.27	$67.55 - $73.19
Q4 2013	28,200	$2,736	$70.01	$67.66 - $72.12
Q3 2013	27,850	$2,679	$70.55	$67.75 - $73.37
Q2 2013	28,200	$2,791	$71.80	$68.58 - $74.15