MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

GSA CAPITAL PARTNERS LLP's Holding History (CIK: 0001362033)

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

Q4 2025

Shares 916 Value ($000) $0 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 3,419 Value ($000) $1 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 6,170 Value ($000) $2 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 3,774 Value ($000) $1 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 2,416 Value ($000) $1 Avg Close $290.22 Range $275.34 - $308.80

Q3 2023

Shares 2,087 Value ($000) $1 Avg Close $269.51 Range $248.24 - $282.39

Q4 2022

Shares 2,808 Value ($000) $1 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 948 Value ($000) $219 Avg Close $236.27 Range $213.92 - $247.25

Q2 2021

Shares 4,067 Value ($000) $939 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 9,270 Value ($000) $2,078 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,165 Value ($000) $894 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 6,427 Value ($000) $1,411 Avg Close $181.40 Range $161.01 - $201.06

Q4 2019

Shares 5,785 Value ($000) $1,143 Avg Close $171.93 Range $162.20 - $184.62

Q2 2019

Shares 4,356 Value ($000) $905 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 1,404 Value ($000) $267 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 1,872 Value ($000) $332 Avg Close $150.10 Range $136.68 - $161.23

Q2 2018

Shares 17,263 Value ($000) $2,705 Avg Close $135.53 Range $129.30 - $144.01

Q4 2017

Shares 13,897 Value ($000) $2,392 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 9,679 Value ($000) $1,517 Avg Close $128.65 Range $124.32 - $133.25

Q1 2017

Shares 11,833 Value ($000) $1,534 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 6,877 Value ($000) $837 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 7,299 Value ($000) $842 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 41,023 Value ($000) $4,937 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 15,859 Value ($000) $1,993 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 38,403 Value ($000) $4,537 Avg Close $87.24 Range $75.55 - $94.25

Q2 2015

Shares 7,739 Value ($000) $736 Avg Close $74.17 Range $72.20 - $77.26

Q2 2014

Shares 44,726 Value ($000) $4,506 Avg Close $74.80 Range $71.30 - $76.67

Q4 2013

Shares 8,651 Value ($000) $839 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 6,361 Value ($000) $612 Avg Close $70.55 Range $67.75 - $73.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	916	$0	$305.09	$290.30 - $321.79
Q3 2025	3,419	$1	$301.40	$286.90 - $317.52
Q2 2025	6,170	$2	$303.54	$280.19 - $316.26
Q1 2025	3,774	$1	$292.89	$270.23 - $320.72
Q4 2024	2,416	$1	$290.22	$275.34 - $308.80
Q3 2023	2,087	$1	$269.51	$248.24 - $282.39
Q4 2022	2,808	$1	$245.25	$214.97 - $261.32
Q3 2022	948	$219	$236.27	$213.92 - $247.25
Q2 2021	4,067	$939	$209.30	$200.41 - $214.63
Q1 2021	9,270	$2,078	$191.26	$181.19 - $204.54
Q4 2020	4,165	$894	$193.25	$183.72 - $205.66
Q3 2020	6,427	$1,411	$181.40	$161.01 - $201.06
Q4 2019	5,785	$1,143	$171.93	$162.20 - $184.62
Q2 2019	4,356	$905	$169.75	$159.68 - $178.93
Q1 2019	1,404	$267	$154.59	$147.38 - $162.95
Q4 2018	1,872	$332	$150.10	$136.68 - $161.23
Q2 2018	17,263	$2,705	$135.53	$129.30 - $144.01
Q4 2017	13,897	$2,392	$138.65	$128.37 - $145.70
Q3 2017	9,679	$1,517	$128.65	$124.32 - $133.25
Q1 2017	11,833	$1,534	$101.70	$95.50 - $105.98
Q4 2016	6,877	$837	$94.30	$88.47 - $100.20
Q3 2016	7,299	$842	$94.54	$90.67 - $102.32
Q2 2016	41,023	$4,937	$99.15	$92.36 - $104.23
Q1 2016	15,859	$1,993	$93.96	$88.35 - $100.28
Q4 2015	38,403	$4,537	$87.24	$75.55 - $94.25
Q2 2015	7,739	$736	$74.17	$72.20 - $77.26
Q2 2014	44,726	$4,506	$74.80	$71.30 - $76.67
Q4 2013	8,651	$839	$70.01	$67.66 - $72.12
Q3 2013	6,361	$612	$70.55	$67.75 - $73.37