MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

PRIVATE MANAGEMENT GROUP INC's Holding History (CIK: 0001142031)

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

Q4 2025

Shares 15,831 Value ($000) $4,838 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 16,164 Value ($000) $4,912 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 15,617 Value ($000) $4,563 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,071 Value ($000) $1,272 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 4,071 Value ($000) $1,180 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 4,754 Value ($000) $1,448 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 3,008 Value ($000) $767 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 791 Value ($000) $223 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 851 Value ($000) $252 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 821 Value ($000) $216 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 839 Value ($000) $250 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 1,192 Value ($000) $333 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 1,388 Value ($000) $366 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 1,396 Value ($000) $322 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 1,596 Value ($000) $394 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 1,643 Value ($000) $406 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 1,642 Value ($000) $440 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 1,609 Value ($000) $388 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 2,318 Value ($000) $535 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 2,318 Value ($000) $520 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 2,320 Value ($000) $498 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 1,285 Value ($000) $282 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 1,285 Value ($000) $237 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 1,285 Value ($000) $212 Avg Close $171.84 Range $108.80 - $190.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,831	$4,838	$305.09	$290.30 - $321.79
Q3 2025	16,164	$4,912	$301.40	$286.90 - $317.52
Q2 2025	15,617	$4,563	$303.54	$280.19 - $316.26
Q1 2025	4,071	$1,272	$292.89	$270.23 - $320.72
Q4 2024	4,071	$1,180	$290.22	$275.34 - $308.80
Q3 2024	4,754	$1,448	$266.70	$235.19 - $298.17
Q2 2024	3,008	$767	$255.04	$239.07 - $270.15
Q1 2024	791	$223	$278.01	$265.95 - $288.51
Q4 2023	851	$252	$258.68	$233.05 - $283.22
Q3 2023	821	$216	$269.51	$248.24 - $282.39
Q2 2023	839	$250	$273.09	$262.44 - $282.15
Q1 2023	1,192	$333	$250.51	$242.11 - $263.34
Q4 2022	1,388	$366	$245.25	$214.97 - $261.32
Q3 2022	1,396	$322	$236.27	$213.92 - $247.25
Q2 2022	1,596	$394	$226.36	$209.53 - $238.22
Q1 2022	1,643	$406	$227.78	$199.74 - $247.43
Q4 2021	1,642	$440	$229.60	$214.30 - $246.13
Q3 2021	1,609	$388	$215.84	$204.35 - $225.88
Q2 2021	2,318	$535	$209.30	$200.41 - $214.63
Q1 2021	2,318	$520	$191.26	$181.19 - $204.54
Q4 2020	2,320	$498	$193.25	$183.72 - $205.66
Q3 2020	1,285	$282	$181.40	$161.01 - $201.06
Q2 2020	1,285	$237	$161.00	$135.75 - $178.74
Q1 2020	1,285	$212	$171.84	$108.80 - $190.08