MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Ballentine Partners, LLC's Holding History (CIK: 0001374889)

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

Q4 2025

Shares 18,651 Value ($000) $5,700 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 18,300 Value ($000) $5,561 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 18,883 Value ($000) $5,517 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 18,216 Value ($000) $5,690 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 17,208 Value ($000) $4,988 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 17,057 Value ($000) $5,194 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 15,935 Value ($000) $4,061 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 15,951 Value ($000) $4,497 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 16,536 Value ($000) $4,903 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 19,389 Value ($000) $5,108 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 18,525 Value ($000) $5,528 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 17,822 Value ($000) $4,983 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 12,876 Value ($000) $3,393 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 13,626 Value ($000) $3,144 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 12,497 Value ($000) $3,086 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 12,575 Value ($000) $3,109 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 11,013 Value ($000) $2,952 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 10,452 Value ($000) $2,520 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 10,577 Value ($000) $2,442 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 9,622 Value ($000) $2,157 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 11,978 Value ($000) $2,570 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 13,182 Value ($000) $2,894 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 15,586 Value ($000) $2,875 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 15,568 Value ($000) $2,573 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 15,044 Value ($000) $2,974 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 14,994 Value ($000) $3,220 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 15,024 Value ($000) $3,120 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 5,591 Value ($000) $1,062 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 5,462 Value ($000) $970 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 5,474 Value ($000) $916 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 5,514 Value ($000) $864 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 4,560 Value ($000) $714 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 5,080 Value ($000) $875 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 5,447 Value ($000) $854 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 5,483 Value ($000) $867 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 4,974 Value ($000) $644 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 5,297 Value ($000) $646 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 5,193 Value ($000) $599 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 5,507 Value ($000) $663 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 5,630 Value ($000) $708 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 5,307 Value ($000) $627 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 5,099 Value ($000) $502 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 5,103 Value ($000) $485 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 5,122 Value ($000) $499 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 5,075 Value ($000) $476 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 5,930 Value ($000) $562 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 6,086 Value ($000) $613 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 6,307 Value ($000) $618 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 6,229 Value ($000) $605 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 6,267 Value ($000) $603 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 5,230 Value ($000) $517 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,651	$5,700	$305.09	$290.30 - $321.79
Q3 2025	18,300	$5,561	$301.40	$286.90 - $317.52
Q2 2025	18,883	$5,517	$303.54	$280.19 - $316.26
Q1 2025	18,216	$5,690	$292.89	$270.23 - $320.72
Q4 2024	17,208	$4,988	$290.22	$275.34 - $308.80
Q3 2024	17,057	$5,194	$266.70	$235.19 - $298.17
Q2 2024	15,935	$4,061	$255.04	$239.07 - $270.15
Q1 2024	15,951	$4,497	$278.01	$265.95 - $288.51
Q4 2023	16,536	$4,903	$258.68	$233.05 - $283.22
Q3 2023	19,389	$5,108	$269.51	$248.24 - $282.39
Q2 2023	18,525	$5,528	$273.09	$262.44 - $282.15
Q1 2023	17,822	$4,983	$250.51	$242.11 - $263.34
Q4 2022	12,876	$3,393	$245.25	$214.97 - $261.32
Q3 2022	13,626	$3,144	$236.27	$213.92 - $247.25
Q2 2022	12,497	$3,086	$226.36	$209.53 - $238.22
Q1 2022	12,575	$3,109	$227.78	$199.74 - $247.43
Q4 2021	11,013	$2,952	$229.60	$214.30 - $246.13
Q3 2021	10,452	$2,520	$215.84	$204.35 - $225.88
Q2 2021	10,577	$2,442	$209.30	$200.41 - $214.63
Q1 2021	9,622	$2,157	$191.26	$181.19 - $204.54
Q4 2020	11,978	$2,570	$193.25	$183.72 - $205.66
Q3 2020	13,182	$2,894	$181.40	$161.01 - $201.06
Q2 2020	15,586	$2,875	$161.00	$135.75 - $178.74
Q1 2020	15,568	$2,573	$171.84	$108.80 - $190.08
Q4 2019	15,044	$2,974	$171.93	$162.20 - $184.62
Q3 2019	14,994	$3,220	$184.76	$177.38 - $190.99
Q2 2019	15,024	$3,120	$169.75	$159.68 - $178.93
Q1 2019	5,591	$1,062	$154.59	$147.38 - $162.95
Q4 2018	5,462	$970	$150.10	$136.68 - $161.23
Q3 2018	5,474	$916	$134.80	$128.54 - $141.76
Q2 2018	5,514	$864	$135.53	$129.30 - $144.01
Q1 2018	4,560	$714	$136.66	$122.48 - $148.12
Q4 2017	5,080	$875	$138.65	$128.37 - $145.70
Q3 2017	5,447	$854	$128.65	$124.32 - $133.25
Q2 2017	5,483	$867	$117.92	$104.72 - $127.34
Q1 2017	4,974	$644	$101.70	$95.50 - $105.98
Q4 2016	5,297	$646	$94.30	$88.47 - $100.20
Q3 2016	5,193	$599	$94.54	$90.67 - $102.32
Q2 2016	5,507	$663	$99.15	$92.36 - $104.23
Q1 2016	5,630	$708	$93.96	$88.35 - $100.28
Q4 2015	5,307	$627	$87.24	$75.55 - $94.25
Q3 2015	5,099	$502	$75.34	$67.46 - $78.55
Q2 2015	5,103	$485	$74.17	$72.20 - $77.26
Q1 2015	5,122	$499	$72.15	$67.27 - $77.27
Q4 2014	5,075	$476	$70.55	$66.40 - $73.88
Q3 2014	5,930	$562	$71.25	$68.00 - $75.48
Q2 2014	6,086	$613	$74.80	$71.30 - $76.67
Q1 2014	6,307	$618	$70.27	$67.55 - $73.19
Q4 2013	6,229	$605	$70.01	$67.66 - $72.12
Q3 2013	6,267	$603	$70.55	$67.75 - $73.37
Q2 2013	5,230	$517	$71.80	$68.58 - $74.15