MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

AMI ASSET MANAGEMENT CORP's Holding History (CIK: 0001369702)

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

Q4 2025

Shares 3,364 Value ($000) $1,028 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 3,476 Value ($000) $1,056 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 3,511 Value ($000) $1,026 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 3,533 Value ($000) $1,104 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 3,575 Value ($000) $1,036 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 3,689 Value ($000) $1,123 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 3,705 Value ($000) $944 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 3,716 Value ($000) $1,048 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 3,878 Value ($000) $1,150 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 3,969 Value ($000) $1,046 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 3,985 Value ($000) $1,189 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 4,017 Value ($000) $1,123 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 3,962 Value ($000) $1 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 3,223 Value ($000) $744 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 3,388 Value ($000) $836 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 3,622 Value ($000) $896 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 3,113 Value ($000) $835 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 2,801 Value ($000) $675 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 2,782 Value ($000) $643 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 2,623 Value ($000) $588 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 2,444 Value ($000) $524 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 2,405 Value ($000) $528 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 2,410 Value ($000) $445 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 2,430 Value ($000) $402 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 1,996 Value ($000) $394 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 1,776 Value ($000) $381 Avg Close $184.76 Range $177.38 - $190.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,364	$1,028	$305.09	$290.30 - $321.79
Q3 2025	3,476	$1,056	$301.40	$286.90 - $317.52
Q2 2025	3,511	$1,026	$303.54	$280.19 - $316.26
Q1 2025	3,533	$1,104	$292.89	$270.23 - $320.72
Q4 2024	3,575	$1,036	$290.22	$275.34 - $308.80
Q3 2024	3,689	$1,123	$266.70	$235.19 - $298.17
Q2 2024	3,705	$944	$255.04	$239.07 - $270.15
Q1 2024	3,716	$1,048	$278.01	$265.95 - $288.51
Q4 2023	3,878	$1,150	$258.68	$233.05 - $283.22
Q3 2023	3,969	$1,046	$269.51	$248.24 - $282.39
Q2 2023	3,985	$1,189	$273.09	$262.44 - $282.15
Q1 2023	4,017	$1,123	$250.51	$242.11 - $263.34
Q4 2022	3,962	$1	$245.25	$214.97 - $261.32
Q3 2022	3,223	$744	$236.27	$213.92 - $247.25
Q2 2022	3,388	$836	$226.36	$209.53 - $238.22
Q1 2022	3,622	$896	$227.78	$199.74 - $247.43
Q4 2021	3,113	$835	$229.60	$214.30 - $246.13
Q3 2021	2,801	$675	$215.84	$204.35 - $225.88
Q2 2021	2,782	$643	$209.30	$200.41 - $214.63
Q1 2021	2,623	$588	$191.26	$181.19 - $204.54
Q4 2020	2,444	$524	$193.25	$183.72 - $205.66
Q3 2020	2,405	$528	$181.40	$161.01 - $201.06
Q2 2020	2,410	$445	$161.00	$135.75 - $178.74
Q1 2020	2,430	$402	$171.84	$108.80 - $190.08
Q4 2019	1,996	$394	$171.93	$162.20 - $184.62
Q3 2019	1,776	$381	$184.76	$177.38 - $190.99