MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Sky Investment Group LLC's Holding History (CIK: 0001333792)

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

Q4 2025

Shares 32,214 Value ($000) $9,846 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 32,273 Value ($000) $9,807 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 32,388 Value ($000) $9,463 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 32,766 Value ($000) $10,235 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 32,611 Value ($000) $9,453 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 32,557 Value ($000) $9,914 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 32,564 Value ($000) $8,299 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 32,359 Value ($000) $9,124 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 32,609 Value ($000) $9,669 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 31,988 Value ($000) $8,427 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 31,918 Value ($000) $9,525 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 32,299 Value ($000) $9,031 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 32,793 Value ($000) $9 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 33,930 Value ($000) $7,829 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 34,036 Value ($000) $8,403 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 35,527 Value ($000) $8,785 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 35,507 Value ($000) $9,518 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 35,687 Value ($000) $8,604 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 36,439 Value ($000) $8,417 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 36,880 Value ($000) $8,266 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 35,932 Value ($000) $7,710 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 35,967 Value ($000) $7,894 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 34,105 Value ($000) $6,291 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 34,250 Value ($000) $5,663 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 34,698 Value ($000) $6,857 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 34,725 Value ($000) $7,456 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 35,572 Value ($000) $7,387 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 35,562 Value ($000) $6,753 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 35,777 Value ($000) $6,353 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 36,154 Value ($000) $6,048 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 36,364 Value ($000) $5,698 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 36,444 Value ($000) $5,699 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 36,313 Value ($000) $6,250 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 36,648 Value ($000) $5,742 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 36,735 Value ($000) $5,626 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 36,979 Value ($000) $4,793 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 37,464 Value ($000) $4,560 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 37,096 Value ($000) $4,279 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 36,219 Value ($000) $4,359 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 36,478 Value ($000) $4,585 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 37,471 Value ($000) $4,427 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 37,896 Value ($000) $3,734 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 38,641 Value ($000) $3,674 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 38,476 Value ($000) $3,749 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 38,884 Value ($000) $3,643 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 38,864 Value ($000) $3,685 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 36,339 Value ($000) $3,661 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 38,559 Value ($000) $3,780 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 37,484 Value ($000) $3,637 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 8,852 Value ($000) $852 Avg Close $70.55 Range $67.75 - $73.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	32,214	$9,846	$305.09	$290.30 - $321.79
Q3 2025	32,273	$9,807	$301.40	$286.90 - $317.52
Q2 2025	32,388	$9,463	$303.54	$280.19 - $316.26
Q1 2025	32,766	$10,235	$292.89	$270.23 - $320.72
Q4 2024	32,611	$9,453	$290.22	$275.34 - $308.80
Q3 2024	32,557	$9,914	$266.70	$235.19 - $298.17
Q2 2024	32,564	$8,299	$255.04	$239.07 - $270.15
Q1 2024	32,359	$9,124	$278.01	$265.95 - $288.51
Q4 2023	32,609	$9,669	$258.68	$233.05 - $283.22
Q3 2023	31,988	$8,427	$269.51	$248.24 - $282.39
Q2 2023	31,918	$9,525	$273.09	$262.44 - $282.15
Q1 2023	32,299	$9,031	$250.51	$242.11 - $263.34
Q4 2022	32,793	$9	$245.25	$214.97 - $261.32
Q3 2022	33,930	$7,829	$236.27	$213.92 - $247.25
Q2 2022	34,036	$8,403	$226.36	$209.53 - $238.22
Q1 2022	35,527	$8,785	$227.78	$199.74 - $247.43
Q4 2021	35,507	$9,518	$229.60	$214.30 - $246.13
Q3 2021	35,687	$8,604	$215.84	$204.35 - $225.88
Q2 2021	36,439	$8,417	$209.30	$200.41 - $214.63
Q1 2021	36,880	$8,266	$191.26	$181.19 - $204.54
Q4 2020	35,932	$7,710	$193.25	$183.72 - $205.66
Q3 2020	35,967	$7,894	$181.40	$161.01 - $201.06
Q2 2020	34,105	$6,291	$161.00	$135.75 - $178.74
Q1 2020	34,250	$5,663	$171.84	$108.80 - $190.08
Q4 2019	34,698	$6,857	$171.93	$162.20 - $184.62
Q3 2019	34,725	$7,456	$184.76	$177.38 - $190.99
Q2 2019	35,572	$7,387	$169.75	$159.68 - $178.93
Q1 2019	35,562	$6,753	$154.59	$147.38 - $162.95
Q4 2018	35,777	$6,353	$150.10	$136.68 - $161.23
Q3 2018	36,154	$6,048	$134.80	$128.54 - $141.76
Q2 2018	36,364	$5,698	$135.53	$129.30 - $144.01
Q1 2018	36,444	$5,699	$136.66	$122.48 - $148.12
Q4 2017	36,313	$6,250	$138.65	$128.37 - $145.70
Q3 2017	36,648	$5,742	$128.65	$124.32 - $133.25
Q2 2017	36,735	$5,626	$117.92	$104.72 - $127.34
Q1 2017	36,979	$4,793	$101.70	$95.50 - $105.98
Q4 2016	37,464	$4,560	$94.30	$88.47 - $100.20
Q3 2016	37,096	$4,279	$94.54	$90.67 - $102.32
Q2 2016	36,219	$4,359	$99.15	$92.36 - $104.23
Q1 2016	36,478	$4,585	$93.96	$88.35 - $100.28
Q4 2015	37,471	$4,427	$87.24	$75.55 - $94.25
Q3 2015	37,896	$3,734	$75.34	$67.46 - $78.55
Q2 2015	38,641	$3,674	$74.17	$72.20 - $77.26
Q1 2015	38,476	$3,749	$72.15	$67.27 - $77.27
Q4 2014	38,884	$3,643	$70.55	$66.40 - $73.88
Q3 2014	38,864	$3,685	$71.25	$68.00 - $75.48
Q2 2014	36,339	$3,661	$74.80	$71.30 - $76.67
Q1 2014	38,559	$3,780	$70.27	$67.55 - $73.19
Q4 2013	37,484	$3,637	$70.01	$67.66 - $72.12
Q3 2013	8,852	$852	$70.55	$67.75 - $73.37