MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CHILTON INVESTMENT CO INC.'s Holding History (CIK: 0001332632)

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

Q4 2025

Shares 47,401 Value ($000) $14,487 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 48,327 Value ($000) $14,686 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 39,131 Value ($000) $11,433 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 37,408 Value ($000) $11,685 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 35,827 Value ($000) $10,386 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 37,336 Value ($000) $11,369 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 43,852 Value ($000) $11,175 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 35,448 Value ($000) $9,995 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 35,891 Value ($000) $10,642 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 40,506 Value ($000) $10,671 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 39,635 Value ($000) $11,827 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 38,945 Value ($000) $10,889 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 38,115 Value ($000) $10,044 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 35,742 Value ($000) $8,247 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 34,053 Value ($000) $8,407 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 33,126 Value ($000) $8,191 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 45,093 Value ($000) $12,088 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 44,405 Value ($000) $10,706 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 47,000 Value ($000) $10,857 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 51,440 Value ($000) $11,530 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 91,596 Value ($000) $19,655 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 92,621 Value ($000) $20,329 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 201,730 Value ($000) $37,213 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 128,860 Value ($000) $21,307 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 31,963 Value ($000) $6,316 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 32,353 Value ($000) $6,947 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 32,329 Value ($000) $6,713 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 32,711 Value ($000) $6,212 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 32,861 Value ($000) $5,835 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 31,069 Value ($000) $5,198 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 29,891 Value ($000) $4,684 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 33,152 Value ($000) $5,184 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 33,314 Value ($000) $5,734 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 22,214 Value ($000) $3,480 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 22,187 Value ($000) $3,398 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 21,320 Value ($000) $2,763 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 20,389 Value ($000) $2,482 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 16,852 Value ($000) $1,944 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 16,360 Value ($000) $1,969 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 18,448 Value ($000) $2,319 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 18,593 Value ($000) $2,197 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 18,659 Value ($000) $1,838 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 19,468 Value ($000) $1,851 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 93,872 Value ($000) $9,147 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 561,301 Value ($000) $52,594 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 300,747 Value ($000) $28,513 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 19,687 Value ($000) $1,983 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 133,436 Value ($000) $13,081 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 131,724 Value ($000) $12,781 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 427,299 Value ($000) $41,110 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 571,217 Value ($000) $56,550 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,401	$14,487	$305.09	$290.30 - $321.79
Q3 2025	48,327	$14,686	$301.40	$286.90 - $317.52
Q2 2025	39,131	$11,433	$303.54	$280.19 - $316.26
Q1 2025	37,408	$11,685	$292.89	$270.23 - $320.72
Q4 2024	35,827	$10,386	$290.22	$275.34 - $308.80
Q3 2024	37,336	$11,369	$266.70	$235.19 - $298.17
Q2 2024	43,852	$11,175	$255.04	$239.07 - $270.15
Q1 2024	35,448	$9,995	$278.01	$265.95 - $288.51
Q4 2023	35,891	$10,642	$258.68	$233.05 - $283.22
Q3 2023	40,506	$10,671	$269.51	$248.24 - $282.39
Q2 2023	39,635	$11,827	$273.09	$262.44 - $282.15
Q1 2023	38,945	$10,889	$250.51	$242.11 - $263.34
Q4 2022	38,115	$10,044	$245.25	$214.97 - $261.32
Q3 2022	35,742	$8,247	$236.27	$213.92 - $247.25
Q2 2022	34,053	$8,407	$226.36	$209.53 - $238.22
Q1 2022	33,126	$8,191	$227.78	$199.74 - $247.43
Q4 2021	45,093	$12,088	$229.60	$214.30 - $246.13
Q3 2021	44,405	$10,706	$215.84	$204.35 - $225.88
Q2 2021	47,000	$10,857	$209.30	$200.41 - $214.63
Q1 2021	51,440	$11,530	$191.26	$181.19 - $204.54
Q4 2020	91,596	$19,655	$193.25	$183.72 - $205.66
Q3 2020	92,621	$20,329	$181.40	$161.01 - $201.06
Q2 2020	201,730	$37,213	$161.00	$135.75 - $178.74
Q1 2020	128,860	$21,307	$171.84	$108.80 - $190.08
Q4 2019	31,963	$6,316	$171.93	$162.20 - $184.62
Q3 2019	32,353	$6,947	$184.76	$177.38 - $190.99
Q2 2019	32,329	$6,713	$169.75	$159.68 - $178.93
Q1 2019	32,711	$6,212	$154.59	$147.38 - $162.95
Q4 2018	32,861	$5,835	$150.10	$136.68 - $161.23
Q3 2018	31,069	$5,198	$134.80	$128.54 - $141.76
Q2 2018	29,891	$4,684	$135.53	$129.30 - $144.01
Q1 2018	33,152	$5,184	$136.66	$122.48 - $148.12
Q4 2017	33,314	$5,734	$138.65	$128.37 - $145.70
Q3 2017	22,214	$3,480	$128.65	$124.32 - $133.25
Q2 2017	22,187	$3,398	$117.92	$104.72 - $127.34
Q1 2017	21,320	$2,763	$101.70	$95.50 - $105.98
Q4 2016	20,389	$2,482	$94.30	$88.47 - $100.20
Q3 2016	16,852	$1,944	$94.54	$90.67 - $102.32
Q2 2016	16,360	$1,969	$99.15	$92.36 - $104.23
Q1 2016	18,448	$2,319	$93.96	$88.35 - $100.28
Q4 2015	18,593	$2,197	$87.24	$75.55 - $94.25
Q3 2015	18,659	$1,838	$75.34	$67.46 - $78.55
Q2 2015	19,468	$1,851	$74.17	$72.20 - $77.26
Q1 2015	93,872	$9,147	$72.15	$67.27 - $77.27
Q4 2014	561,301	$52,594	$70.55	$66.40 - $73.88
Q3 2014	300,747	$28,513	$71.25	$68.00 - $75.48
Q2 2014	19,687	$1,983	$74.80	$71.30 - $76.67
Q1 2014	133,436	$13,081	$70.27	$67.55 - $73.19
Q4 2013	131,724	$12,781	$70.01	$67.66 - $72.12
Q3 2013	427,299	$41,110	$70.55	$67.75 - $73.37
Q2 2013	571,217	$56,550	$71.80	$68.58 - $74.15