MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Beech Hill Advisors, Inc.'s Holding History (CIK: 0001356202)

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

Q4 2025

Shares 6,137 Value ($000) $1,876 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 5,952 Value ($000) $1,809 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 6,327 Value ($000) $1,849 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 7,231 Value ($000) $2,259 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 7,296 Value ($000) $2,115 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 7,587 Value ($000) $2,310 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 7,782 Value ($000) $1,983 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 7,705 Value ($000) $2,173 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 6,705 Value ($000) $1,988 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 7,700 Value ($000) $2,029 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 7,705 Value ($000) $2,299 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 7,890 Value ($000) $2,206 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 7,925 Value ($000) $2,089 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 12,710 Value ($000) $2,933 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 12,785 Value ($000) $3,156 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 12,580 Value ($000) $3,111 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 11,775 Value ($000) $3,157 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 11,787 Value ($000) $2,842 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 11,899 Value ($000) $2,749 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 21,643 Value ($000) $4,851 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 21,215 Value ($000) $4,552 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 21,565 Value ($000) $4,733 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 21,695 Value ($000) $4,002 Avg Close $161.00 Range $135.75 - $178.74

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,137	$1,876	$305.09	$290.30 - $321.79
Q3 2025	5,952	$1,809	$301.40	$286.90 - $317.52
Q2 2025	6,327	$1,849	$303.54	$280.19 - $316.26
Q1 2025	7,231	$2,259	$292.89	$270.23 - $320.72
Q4 2024	7,296	$2,115	$290.22	$275.34 - $308.80
Q3 2024	7,587	$2,310	$266.70	$235.19 - $298.17
Q2 2024	7,782	$1,983	$255.04	$239.07 - $270.15
Q1 2024	7,705	$2,173	$278.01	$265.95 - $288.51
Q4 2023	6,705	$1,988	$258.68	$233.05 - $283.22
Q3 2023	7,700	$2,029	$269.51	$248.24 - $282.39
Q2 2023	7,705	$2,299	$273.09	$262.44 - $282.15
Q1 2023	7,890	$2,206	$250.51	$242.11 - $263.34
Q4 2022	7,925	$2,089	$245.25	$214.97 - $261.32
Q3 2022	12,710	$2,933	$236.27	$213.92 - $247.25
Q2 2022	12,785	$3,156	$226.36	$209.53 - $238.22
Q1 2022	12,580	$3,111	$227.78	$199.74 - $247.43
Q4 2021	11,775	$3,157	$229.60	$214.30 - $246.13
Q3 2021	11,787	$2,842	$215.84	$204.35 - $225.88
Q2 2021	11,899	$2,749	$209.30	$200.41 - $214.63
Q1 2021	21,643	$4,851	$191.26	$181.19 - $204.54
Q4 2020	21,215	$4,552	$193.25	$183.72 - $205.66
Q3 2020	21,565	$4,733	$181.40	$161.01 - $201.06
Q2 2020	21,695	$4,002	$161.00	$135.75 - $178.74