MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Aureus Asset Management, LLC's Holding History (CIK: 0001381296)

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

Q4 2025

Shares 14,964 Value ($000) $4,573 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 15,051 Value ($000) $4,574 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 15,051 Value ($000) $4,397 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 14,994 Value ($000) $4,684 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 14,393 Value ($000) $4,172 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 13,943 Value ($000) $4,246 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 13,819 Value ($000) $3,522 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 14,517 Value ($000) $4,093 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 2,175 Value ($000) $645 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 2,124 Value ($000) $560 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 1,489 Value ($000) $444 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 1,488 Value ($000) $416 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 1,619 Value ($000) $427 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 1,343 Value ($000) $310 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 1,342 Value ($000) $331 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 1,341 Value ($000) $332 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 1,590 Value ($000) $426 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 1,858 Value ($000) $448 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 11,475 Value ($000) $2,651 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 1,582 Value ($000) $354 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 2,096 Value ($000) $450 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 2,150 Value ($000) $472 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 2,205 Value ($000) $407 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 1,726 Value ($000) $285 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 1,433 Value ($000) $283 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,964	$4,573	$305.09	$290.30 - $321.79
Q3 2025	15,051	$4,574	$301.40	$286.90 - $317.52
Q2 2025	15,051	$4,397	$303.54	$280.19 - $316.26
Q1 2025	14,994	$4,684	$292.89	$270.23 - $320.72
Q4 2024	14,393	$4,172	$290.22	$275.34 - $308.80
Q3 2024	13,943	$4,246	$266.70	$235.19 - $298.17
Q2 2024	13,819	$3,522	$255.04	$239.07 - $270.15
Q1 2024	14,517	$4,093	$278.01	$265.95 - $288.51
Q4 2023	2,175	$645	$258.68	$233.05 - $283.22
Q3 2023	2,124	$560	$269.51	$248.24 - $282.39
Q2 2023	1,489	$444	$273.09	$262.44 - $282.15
Q1 2023	1,488	$416	$250.51	$242.11 - $263.34
Q4 2022	1,619	$427	$245.25	$214.97 - $261.32
Q3 2022	1,343	$310	$236.27	$213.92 - $247.25
Q2 2022	1,342	$331	$226.36	$209.53 - $238.22
Q1 2022	1,341	$332	$227.78	$199.74 - $247.43
Q4 2021	1,590	$426	$229.60	$214.30 - $246.13
Q3 2021	1,858	$448	$215.84	$204.35 - $225.88
Q2 2021	11,475	$2,651	$209.30	$200.41 - $214.63
Q1 2021	1,582	$354	$191.26	$181.19 - $204.54
Q4 2020	2,096	$450	$193.25	$183.72 - $205.66
Q3 2020	2,150	$472	$181.40	$161.01 - $201.06
Q2 2020	2,205	$407	$161.00	$135.75 - $178.74
Q1 2020	1,726	$285	$171.84	$108.80 - $190.08
Q4 2019	1,433	$283	$171.93	$162.20 - $184.62