MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

DEARBORN PARTNERS LLC's Holding History (CIK: 0001206792)

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

Q4 2025

Shares 164,603 Value ($000) $50,308 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 168,490 Value ($000) $51,202 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 169,682 Value ($000) $49,576 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 168,062 Value ($000) $52,498 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 194,699 Value ($000) $56,441 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 195,706 Value ($000) $59,595 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 199,210 Value ($000) $50,767 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 198,819 Value ($000) $56,057 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 251,627 Value ($000) $74,610 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 254,705 Value ($000) $67,099 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 247,022 Value ($000) $73,714 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 247,456 Value ($000) $69,191 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 248,211 Value ($000) $65,411 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 251,318 Value ($000) $57,989 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 251,117 Value ($000) $61,996 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 252,144 Value ($000) $62,350 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 249,441 Value ($000) $66,868 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 250,194 Value ($000) $60,324 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 254,676 Value ($000) $58,828 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 253,426 Value ($000) $56,803 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 248,169 Value ($000) $53,252 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 245,168 Value ($000) $53,812 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 245,469 Value ($000) $45,282 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 250,779 Value ($000) $41,466 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 249,299 Value ($000) $49,264 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 236,733 Value ($000) $50,829 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 233,574 Value ($000) $48,504 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 228,571 Value ($000) $43,406 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 224,119 Value ($000) $39,797 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 222,833 Value ($000) $37,278 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 221,216 Value ($000) $34,662 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 226,692 Value ($000) $35,450 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 233,412 Value ($000) $40,175 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 237,857 Value ($000) $37,267 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 252,900 Value ($000) $38,734 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 246,488 Value ($000) $31,947 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 235,598 Value ($000) $28,677 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 225,934 Value ($000) $26,064 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 222,558 Value ($000) $26,783 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 218,001 Value ($000) $27,398 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 211,342 Value ($000) $24,968 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 213,380 Value ($000) $21,024 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 211,325 Value ($000) $20,091 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 205,549 Value ($000) $20,029 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 190,341 Value ($000) $17,835 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 183,238 Value ($000) $17,373 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 183,752 Value ($000) $18,511 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 176,333 Value ($000) $17,286 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 178,432 Value ($000) $17,313 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 175,711 Value ($000) $16,905 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 168,546 Value ($000) $16,686 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	164,603	$50,308	$305.09	$290.30 - $321.79
Q3 2025	168,490	$51,202	$301.40	$286.90 - $317.52
Q2 2025	169,682	$49,576	$303.54	$280.19 - $316.26
Q1 2025	168,062	$52,498	$292.89	$270.23 - $320.72
Q4 2024	194,699	$56,441	$290.22	$275.34 - $308.80
Q3 2024	195,706	$59,595	$266.70	$235.19 - $298.17
Q2 2024	199,210	$50,767	$255.04	$239.07 - $270.15
Q1 2024	198,819	$56,057	$278.01	$265.95 - $288.51
Q4 2023	251,627	$74,610	$258.68	$233.05 - $283.22
Q3 2023	254,705	$67,099	$269.51	$248.24 - $282.39
Q2 2023	247,022	$73,714	$273.09	$262.44 - $282.15
Q1 2023	247,456	$69,191	$250.51	$242.11 - $263.34
Q4 2022	248,211	$65,411	$245.25	$214.97 - $261.32
Q3 2022	251,318	$57,989	$236.27	$213.92 - $247.25
Q2 2022	251,117	$61,996	$226.36	$209.53 - $238.22
Q1 2022	252,144	$62,350	$227.78	$199.74 - $247.43
Q4 2021	249,441	$66,868	$229.60	$214.30 - $246.13
Q3 2021	250,194	$60,324	$215.84	$204.35 - $225.88
Q2 2021	254,676	$58,828	$209.30	$200.41 - $214.63
Q1 2021	253,426	$56,803	$191.26	$181.19 - $204.54
Q4 2020	248,169	$53,252	$193.25	$183.72 - $205.66
Q3 2020	245,168	$53,812	$181.40	$161.01 - $201.06
Q2 2020	245,469	$45,282	$161.00	$135.75 - $178.74
Q1 2020	250,779	$41,466	$171.84	$108.80 - $190.08
Q4 2019	249,299	$49,264	$171.93	$162.20 - $184.62
Q3 2019	236,733	$50,829	$184.76	$177.38 - $190.99
Q2 2019	233,574	$48,504	$169.75	$159.68 - $178.93
Q1 2019	228,571	$43,406	$154.59	$147.38 - $162.95
Q4 2018	224,119	$39,797	$150.10	$136.68 - $161.23
Q3 2018	222,833	$37,278	$134.80	$128.54 - $141.76
Q2 2018	221,216	$34,662	$135.53	$129.30 - $144.01
Q1 2018	226,692	$35,450	$136.66	$122.48 - $148.12
Q4 2017	233,412	$40,175	$138.65	$128.37 - $145.70
Q3 2017	237,857	$37,267	$128.65	$124.32 - $133.25
Q2 2017	252,900	$38,734	$117.92	$104.72 - $127.34
Q1 2017	246,488	$31,947	$101.70	$95.50 - $105.98
Q4 2016	235,598	$28,677	$94.30	$88.47 - $100.20
Q3 2016	225,934	$26,064	$94.54	$90.67 - $102.32
Q2 2016	222,558	$26,783	$99.15	$92.36 - $104.23
Q1 2016	218,001	$27,398	$93.96	$88.35 - $100.28
Q4 2015	211,342	$24,968	$87.24	$75.55 - $94.25
Q3 2015	213,380	$21,024	$75.34	$67.46 - $78.55
Q2 2015	211,325	$20,091	$74.17	$72.20 - $77.26
Q1 2015	205,549	$20,029	$72.15	$67.27 - $77.27
Q4 2014	190,341	$17,835	$70.55	$66.40 - $73.88
Q3 2014	183,238	$17,373	$71.25	$68.00 - $75.48
Q2 2014	183,752	$18,511	$74.80	$71.30 - $76.67
Q1 2014	176,333	$17,286	$70.27	$67.55 - $73.19
Q4 2013	178,432	$17,313	$70.01	$67.66 - $72.12
Q3 2013	175,711	$16,905	$70.55	$67.75 - $73.37
Q2 2013	168,546	$16,686	$71.80	$68.58 - $74.15