MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

NORTHSTAR ASSET MANAGEMENT LLC's Holding History (CIK: 0001132708)

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

Q4 2025

Shares 5,056 Value ($000) $1,545 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 5,056 Value ($000) $1,536 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 5,056 Value ($000) $1,477 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 5,056 Value ($000) $1,579 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 5,006 Value ($000) $1,451 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 4,961 Value ($000) $1,511 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 5,041 Value ($000) $1,285 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 4,951 Value ($000) $1,396 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,856 Value ($000) $1,440 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 4,776 Value ($000) $1,258 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 4,516 Value ($000) $1,348 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 4,496 Value ($000) $1,257 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 4,576 Value ($000) $1,206 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 4,776 Value ($000) $1,102 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 4,776 Value ($000) $1,179 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 4,786 Value ($000) $1,183 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 4,741 Value ($000) $1,271 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 4,366 Value ($000) $1,053 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 4,316 Value ($000) $997 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 4,466 Value ($000) $1,001 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,091 Value ($000) $878 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 3,941 Value ($000) $865 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 3,691 Value ($000) $681 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 3,591 Value ($000) $594 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 3,291 Value ($000) $650 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 6,698 Value ($000) $1,438 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 6,648 Value ($000) $1,381 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 6,623 Value ($000) $1,258 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 7,298 Value ($000) $1,296 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 7,298 Value ($000) $1,221 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 6,828 Value ($000) $1,070 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 6,773 Value ($000) $1,059 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 7,273 Value ($000) $1,252 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 7,273 Value ($000) $1,140 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 7,273 Value ($000) $1,114 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 7,273 Value ($000) $943 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 7,273 Value ($000) $885 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 7,273 Value ($000) $839 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 7,273 Value ($000) $875 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 7,273 Value ($000) $914 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 7,573 Value ($000) $895 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 7,573 Value ($000) $746 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 7,573 Value ($000) $720 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 7,573 Value ($000) $738 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 7,573 Value ($000) $710 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 7,573 Value ($000) $718 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 7,709 Value ($000) $777 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 7,709 Value ($000) $756 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 7,709 Value ($000) $748 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 6,769 Value ($000) $651 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 6,333 Value ($000) $627 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,056	$1,545	$305.09	$290.30 - $321.79
Q3 2025	5,056	$1,536	$301.40	$286.90 - $317.52
Q2 2025	5,056	$1,477	$303.54	$280.19 - $316.26
Q1 2025	5,056	$1,579	$292.89	$270.23 - $320.72
Q4 2024	5,006	$1,451	$290.22	$275.34 - $308.80
Q3 2024	4,961	$1,511	$266.70	$235.19 - $298.17
Q2 2024	5,041	$1,285	$255.04	$239.07 - $270.15
Q1 2024	4,951	$1,396	$278.01	$265.95 - $288.51
Q4 2023	4,856	$1,440	$258.68	$233.05 - $283.22
Q3 2023	4,776	$1,258	$269.51	$248.24 - $282.39
Q2 2023	4,516	$1,348	$273.09	$262.44 - $282.15
Q1 2023	4,496	$1,257	$250.51	$242.11 - $263.34
Q4 2022	4,576	$1,206	$245.25	$214.97 - $261.32
Q3 2022	4,776	$1,102	$236.27	$213.92 - $247.25
Q2 2022	4,776	$1,179	$226.36	$209.53 - $238.22
Q1 2022	4,786	$1,183	$227.78	$199.74 - $247.43
Q4 2021	4,741	$1,271	$229.60	$214.30 - $246.13
Q3 2021	4,366	$1,053	$215.84	$204.35 - $225.88
Q2 2021	4,316	$997	$209.30	$200.41 - $214.63
Q1 2021	4,466	$1,001	$191.26	$181.19 - $204.54
Q4 2020	4,091	$878	$193.25	$183.72 - $205.66
Q3 2020	3,941	$865	$181.40	$161.01 - $201.06
Q2 2020	3,691	$681	$161.00	$135.75 - $178.74
Q1 2020	3,591	$594	$171.84	$108.80 - $190.08
Q4 2019	3,291	$650	$171.93	$162.20 - $184.62
Q3 2019	6,698	$1,438	$184.76	$177.38 - $190.99
Q2 2019	6,648	$1,381	$169.75	$159.68 - $178.93
Q1 2019	6,623	$1,258	$154.59	$147.38 - $162.95
Q4 2018	7,298	$1,296	$150.10	$136.68 - $161.23
Q3 2018	7,298	$1,221	$134.80	$128.54 - $141.76
Q2 2018	6,828	$1,070	$135.53	$129.30 - $144.01
Q1 2018	6,773	$1,059	$136.66	$122.48 - $148.12
Q4 2017	7,273	$1,252	$138.65	$128.37 - $145.70
Q3 2017	7,273	$1,140	$128.65	$124.32 - $133.25
Q2 2017	7,273	$1,114	$117.92	$104.72 - $127.34
Q1 2017	7,273	$943	$101.70	$95.50 - $105.98
Q4 2016	7,273	$885	$94.30	$88.47 - $100.20
Q3 2016	7,273	$839	$94.54	$90.67 - $102.32
Q2 2016	7,273	$875	$99.15	$92.36 - $104.23
Q1 2016	7,273	$914	$93.96	$88.35 - $100.28
Q4 2015	7,573	$895	$87.24	$75.55 - $94.25
Q3 2015	7,573	$746	$75.34	$67.46 - $78.55
Q2 2015	7,573	$720	$74.17	$72.20 - $77.26
Q1 2015	7,573	$738	$72.15	$67.27 - $77.27
Q4 2014	7,573	$710	$70.55	$66.40 - $73.88
Q3 2014	7,573	$718	$71.25	$68.00 - $75.48
Q2 2014	7,709	$777	$74.80	$71.30 - $76.67
Q1 2014	7,709	$756	$70.27	$67.55 - $73.19
Q4 2013	7,709	$748	$70.01	$67.66 - $72.12
Q3 2013	6,769	$651	$70.55	$67.75 - $73.37
Q2 2013	6,333	$627	$71.80	$68.58 - $74.15