MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

TEALWOOD ASSET MANAGEMENT INC's Holding History (CIK: 0001164062)

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

Q4 2025

Shares 7,449 Value ($000) $2 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 7,589 Value ($000) $2 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 7,922 Value ($000) $2 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 8,117 Value ($000) $3 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 8,083 Value ($000) $2 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 7,972 Value ($000) $2 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 8,076 Value ($000) $2 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 8,051 Value ($000) $2 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 7,988 Value ($000) $2 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 8,063 Value ($000) $2 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 8,085 Value ($000) $2 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 9,976 Value ($000) $3 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 10,243 Value ($000) $3 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 10,640 Value ($000) $2,455 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 10,677 Value ($000) $2,636 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 10,736 Value ($000) $2,655 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 10,757 Value ($000) $2,884 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 11,476 Value ($000) $2,767 Avg Close $215.84 Range $204.35 - $225.88

Q1 2021

Shares 13,136 Value ($000) $2,944 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 14,190 Value ($000) $3,045 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 14,699 Value ($000) $3,226 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 15,101 Value ($000) $2,786 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 14,889 Value ($000) $2,462 Avg Close $171.84 Range $108.80 - $190.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,449	$2	$305.09	$290.30 - $321.79
Q3 2025	7,589	$2	$301.40	$286.90 - $317.52
Q2 2025	7,922	$2	$303.54	$280.19 - $316.26
Q1 2025	8,117	$3	$292.89	$270.23 - $320.72
Q4 2024	8,083	$2	$290.22	$275.34 - $308.80
Q3 2024	7,972	$2	$266.70	$235.19 - $298.17
Q2 2024	8,076	$2	$255.04	$239.07 - $270.15
Q1 2024	8,051	$2	$278.01	$265.95 - $288.51
Q4 2023	7,988	$2	$258.68	$233.05 - $283.22
Q3 2023	8,063	$2	$269.51	$248.24 - $282.39
Q2 2023	8,085	$2	$273.09	$262.44 - $282.15
Q1 2023	9,976	$3	$250.51	$242.11 - $263.34
Q4 2022	10,243	$3	$245.25	$214.97 - $261.32
Q3 2022	10,640	$2,455	$236.27	$213.92 - $247.25
Q2 2022	10,677	$2,636	$226.36	$209.53 - $238.22
Q1 2022	10,736	$2,655	$227.78	$199.74 - $247.43
Q4 2021	10,757	$2,884	$229.60	$214.30 - $246.13
Q3 2021	11,476	$2,767	$215.84	$204.35 - $225.88
Q1 2021	13,136	$2,944	$191.26	$181.19 - $204.54
Q4 2020	14,190	$3,045	$193.25	$183.72 - $205.66
Q3 2020	14,699	$3,226	$181.40	$161.01 - $201.06
Q2 2020	15,101	$2,786	$161.00	$135.75 - $178.74
Q1 2020	14,889	$2,462	$171.84	$108.80 - $190.08