MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Hartford Financial Management Inc.'s Holding History (CIK: 0001352526)

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

Q4 2025

Shares 1,906 Value ($000) $583 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 1,916 Value ($000) $582 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 1,981 Value ($000) $579 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,381 Value ($000) $1,368 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 4,381 Value ($000) $1,270 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 4,381 Value ($000) $1,334 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 4,381 Value ($000) $1,116 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 4,381 Value ($000) $1,235 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,381 Value ($000) $1,299 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 4,381 Value ($000) $1,154 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 4,393 Value ($000) $1,311 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 4,507 Value ($000) $1,260 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 4,512 Value ($000) $1,189 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 4,514 Value ($000) $1,042 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 4,553 Value ($000) $1,124 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 4,553 Value ($000) $1,126 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 4,553 Value ($000) $1,221 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 4,553 Value ($000) $1,098 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 4,553 Value ($000) $1,052 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 4,753 Value ($000) $1,065 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,753 Value ($000) $1,020 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 4,759 Value ($000) $1,045 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 4,809 Value ($000) $887 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 5,009 Value ($000) $828 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 2,595 Value ($000) $513 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 2,595 Value ($000) $557 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 2,600 Value ($000) $540 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 2,606 Value ($000) $495 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 3,411 Value ($000) $606 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 3,925 Value ($000) $657 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 3,976 Value ($000) $623 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 4,193 Value ($000) $655 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 4,225 Value ($000) $727 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 4,224 Value ($000) $661 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 4,223 Value ($000) $646 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 4,222 Value ($000) $547 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 4,220 Value ($000) $514 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 4,319 Value ($000) $498 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 4,259 Value ($000) $512 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 4,257 Value ($000) $535 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 4,198 Value ($000) $495 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 4,297 Value ($000) $423 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 6,095 Value ($000) $579 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 8,144 Value ($000) $793 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 9,176 Value ($000) $859 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 10,225 Value ($000) $969 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 10,823 Value ($000) $1,090 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 10,822 Value ($000) $1,060 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 13,971 Value ($000) $1,355 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 13,519 Value ($000) $1,300 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 12,718 Value ($000) $1,259 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,906	$583	$305.09	$290.30 - $321.79
Q3 2025	1,916	$582	$301.40	$286.90 - $317.52
Q2 2025	1,981	$579	$303.54	$280.19 - $316.26
Q1 2025	4,381	$1,368	$292.89	$270.23 - $320.72
Q4 2024	4,381	$1,270	$290.22	$275.34 - $308.80
Q3 2024	4,381	$1,334	$266.70	$235.19 - $298.17
Q2 2024	4,381	$1,116	$255.04	$239.07 - $270.15
Q1 2024	4,381	$1,235	$278.01	$265.95 - $288.51
Q4 2023	4,381	$1,299	$258.68	$233.05 - $283.22
Q3 2023	4,381	$1,154	$269.51	$248.24 - $282.39
Q2 2023	4,393	$1,311	$273.09	$262.44 - $282.15
Q1 2023	4,507	$1,260	$250.51	$242.11 - $263.34
Q4 2022	4,512	$1,189	$245.25	$214.97 - $261.32
Q3 2022	4,514	$1,042	$236.27	$213.92 - $247.25
Q2 2022	4,553	$1,124	$226.36	$209.53 - $238.22
Q1 2022	4,553	$1,126	$227.78	$199.74 - $247.43
Q4 2021	4,553	$1,221	$229.60	$214.30 - $246.13
Q3 2021	4,553	$1,098	$215.84	$204.35 - $225.88
Q2 2021	4,553	$1,052	$209.30	$200.41 - $214.63
Q1 2021	4,753	$1,065	$191.26	$181.19 - $204.54
Q4 2020	4,753	$1,020	$193.25	$183.72 - $205.66
Q3 2020	4,759	$1,045	$181.40	$161.01 - $201.06
Q2 2020	4,809	$887	$161.00	$135.75 - $178.74
Q1 2020	5,009	$828	$171.84	$108.80 - $190.08
Q4 2019	2,595	$513	$171.93	$162.20 - $184.62
Q3 2019	2,595	$557	$184.76	$177.38 - $190.99
Q2 2019	2,600	$540	$169.75	$159.68 - $178.93
Q1 2019	2,606	$495	$154.59	$147.38 - $162.95
Q4 2018	3,411	$606	$150.10	$136.68 - $161.23
Q3 2018	3,925	$657	$134.80	$128.54 - $141.76
Q2 2018	3,976	$623	$135.53	$129.30 - $144.01
Q1 2018	4,193	$655	$136.66	$122.48 - $148.12
Q4 2017	4,225	$727	$138.65	$128.37 - $145.70
Q3 2017	4,224	$661	$128.65	$124.32 - $133.25
Q2 2017	4,223	$646	$117.92	$104.72 - $127.34
Q1 2017	4,222	$547	$101.70	$95.50 - $105.98
Q4 2016	4,220	$514	$94.30	$88.47 - $100.20
Q3 2016	4,319	$498	$94.54	$90.67 - $102.32
Q2 2016	4,259	$512	$99.15	$92.36 - $104.23
Q1 2016	4,257	$535	$93.96	$88.35 - $100.28
Q4 2015	4,198	$495	$87.24	$75.55 - $94.25
Q3 2015	4,297	$423	$75.34	$67.46 - $78.55
Q2 2015	6,095	$579	$74.17	$72.20 - $77.26
Q1 2015	8,144	$793	$72.15	$67.27 - $77.27
Q4 2014	9,176	$859	$70.55	$66.40 - $73.88
Q3 2014	10,225	$969	$71.25	$68.00 - $75.48
Q2 2014	10,823	$1,090	$74.80	$71.30 - $76.67
Q1 2014	10,822	$1,060	$70.27	$67.55 - $73.19
Q4 2013	13,971	$1,355	$70.01	$67.66 - $72.12
Q3 2013	13,519	$1,300	$70.55	$67.75 - $73.37
Q2 2013	12,718	$1,259	$71.80	$68.58 - $74.15