MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

WHALEROCK POINT PARTNERS, LLC's Holding History (CIK: 0001389709)

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

Q4 2025

Shares 19,743 Value ($000) $6,034 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 20,228 Value ($000) $6,147 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 20,013 Value ($000) $5,847 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 19,663 Value ($000) $6,142 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 18,840 Value ($000) $5,462 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 18,532 Value ($000) $5,643 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 17,667 Value ($000) $4,502 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 17,549 Value ($000) $4,948 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 17,214 Value ($000) $5,104 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 17,457 Value ($000) $4,599 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 16,987 Value ($000) $5,069 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 16,996 Value ($000) $4,752 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 16,749 Value ($000) $4,414 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 16,179 Value ($000) $3,733 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 15,606 Value ($000) $3,853 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 15,361 Value ($000) $3,798,468 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 14,871 Value ($000) $3,986,469 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 14,696 Value ($000) $3,543 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 14,111 Value ($000) $3,259,500 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 14,021 Value ($000) $3,142,667 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 15,386 Value ($000) $3,302 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 3,043 Value ($000) $3,043,229 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 18,265 Value ($000) $3,369 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 18,705 Value ($000) $3,093 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 19,849 Value ($000) $3,922 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 29,068 Value ($000) $6,241 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 29,055 Value ($000) $6,034 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 29,055 Value ($000) $5,518 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 28,855 Value ($000) $5,124 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 28,930 Value ($000) $4,840 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 28,930 Value ($000) $4,533 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 29,202 Value ($000) $4,566 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 31,853 Value ($000) $5,482 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 31,853 Value ($000) $4,990 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 31,928 Value ($000) $4,891 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 33,552 Value ($000) $4,349 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 34,130 Value ($000) $4,154 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 33,830 Value ($000) $3,902 Avg Close $94.54 Range $90.67 - $102.32

Q1 2016

Shares 33,836 Value ($000) $4,252 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 36,316 Value ($000) $4,290 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 36,376 Value ($000) $3,584 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 36,816 Value ($000) $3,500 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 37,466 Value ($000) $3,650 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 41,156 Value ($000) $3,856 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 41,996 Value ($000) $3,981 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 43,961 Value ($000) $4,428 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 43,446 Value ($000) $4,259 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 43,596 Value ($000) $4,230 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,743	$6,034	$305.09	$290.30 - $321.79
Q3 2025	20,228	$6,147	$301.40	$286.90 - $317.52
Q2 2025	20,013	$5,847	$303.54	$280.19 - $316.26
Q1 2025	19,663	$6,142	$292.89	$270.23 - $320.72
Q4 2024	18,840	$5,462	$290.22	$275.34 - $308.80
Q3 2024	18,532	$5,643	$266.70	$235.19 - $298.17
Q2 2024	17,667	$4,502	$255.04	$239.07 - $270.15
Q1 2024	17,549	$4,948	$278.01	$265.95 - $288.51
Q4 2023	17,214	$5,104	$258.68	$233.05 - $283.22
Q3 2023	17,457	$4,599	$269.51	$248.24 - $282.39
Q2 2023	16,987	$5,069	$273.09	$262.44 - $282.15
Q1 2023	16,996	$4,752	$250.51	$242.11 - $263.34
Q4 2022	16,749	$4,414	$245.25	$214.97 - $261.32
Q3 2022	16,179	$3,733	$236.27	$213.92 - $247.25
Q2 2022	15,606	$3,853	$226.36	$209.53 - $238.22
Q1 2022	15,361	$3,798,468	$227.78	$199.74 - $247.43
Q4 2021	14,871	$3,986,469	$229.60	$214.30 - $246.13
Q3 2021	14,696	$3,543	$215.84	$204.35 - $225.88
Q2 2021	14,111	$3,259,500	$209.30	$200.41 - $214.63
Q1 2021	14,021	$3,142,667	$191.26	$181.19 - $204.54
Q4 2020	15,386	$3,302	$193.25	$183.72 - $205.66
Q3 2020	3,043	$3,043,229	$181.40	$161.01 - $201.06
Q2 2020	18,265	$3,369	$161.00	$135.75 - $178.74
Q1 2020	18,705	$3,093	$171.84	$108.80 - $190.08
Q4 2019	19,849	$3,922	$171.93	$162.20 - $184.62
Q3 2019	29,068	$6,241	$184.76	$177.38 - $190.99
Q2 2019	29,055	$6,034	$169.75	$159.68 - $178.93
Q1 2019	29,055	$5,518	$154.59	$147.38 - $162.95
Q4 2018	28,855	$5,124	$150.10	$136.68 - $161.23
Q3 2018	28,930	$4,840	$134.80	$128.54 - $141.76
Q2 2018	28,930	$4,533	$135.53	$129.30 - $144.01
Q1 2018	29,202	$4,566	$136.66	$122.48 - $148.12
Q4 2017	31,853	$5,482	$138.65	$128.37 - $145.70
Q3 2017	31,853	$4,990	$128.65	$124.32 - $133.25
Q2 2017	31,928	$4,891	$117.92	$104.72 - $127.34
Q1 2017	33,552	$4,349	$101.70	$95.50 - $105.98
Q4 2016	34,130	$4,154	$94.30	$88.47 - $100.20
Q3 2016	33,830	$3,902	$94.54	$90.67 - $102.32
Q1 2016	33,836	$4,252	$93.96	$88.35 - $100.28
Q4 2015	36,316	$4,290	$87.24	$75.55 - $94.25
Q3 2015	36,376	$3,584	$75.34	$67.46 - $78.55
Q2 2015	36,816	$3,500	$74.17	$72.20 - $77.26
Q1 2015	37,466	$3,650	$72.15	$67.27 - $77.27
Q4 2014	41,156	$3,856	$70.55	$66.40 - $73.88
Q3 2014	41,996	$3,981	$71.25	$68.00 - $75.48
Q2 2014	43,961	$4,428	$74.80	$71.30 - $76.67
Q1 2014	43,446	$4,259	$70.27	$67.55 - $73.19
Q4 2013	43,596	$4,230	$70.01	$67.66 - $72.12