MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Manchester Capital Management LLC's Holding History (CIK: 0001393389)

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

Q4 2025

Shares 8,083 Value ($000) $2,470 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 7,746 Value ($000) $2,354 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 9,024 Value ($000) $2,637 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 9,599 Value ($000) $2,998 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 9,468 Value ($000) $2,745 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 9,410 Value ($000) $2,865 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 9,188 Value ($000) $2,341 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 8,981 Value ($000) $2,532 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 7,548 Value ($000) $2,238 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 7,469 Value ($000) $1,968 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 7,468 Value ($000) $2,229 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 7,465 Value ($000) $2,087 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 7,465 Value ($000) $1,967 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 7,471 Value ($000) $1,724 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 7,566 Value ($000) $1,868 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 8,521 Value ($000) $2,107 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 8,836 Value ($000) $2,369 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 8,840 Value ($000) $2,131 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 8,821 Value ($000) $2,038 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 8,821 Value ($000) $1,977 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 8,855 Value ($000) $1,900 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 8,804 Value ($000) $1,932 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 10,886 Value ($000) $2,008 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 11,086 Value ($000) $1,833 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 11,086 Value ($000) $2,191 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 9,886 Value ($000) $2,123 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 10,151 Value ($000) $2,108 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 10,094 Value ($000) $1,917 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 8,852 Value ($000) $1,387 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 8,691 Value ($000) $1,454 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 8,852 Value ($000) $1,387 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 4,590 Value ($000) $718 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 5,374 Value ($000) $925 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 5,174 Value ($000) $811 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 6,135 Value ($000) $940 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 6,135 Value ($000) $795 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 6,515 Value ($000) $793 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 8,030 Value ($000) $926 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 8,898 Value ($000) $1,071 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 8,898 Value ($000) $1,118 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 8,898 Value ($000) $1,051 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 7,550 Value ($000) $744 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 7,550 Value ($000) $718 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 7,602 Value ($000) $740 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 8,633 Value ($000) $809 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 8,643 Value ($000) $819 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 8,867 Value ($000) $893 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 8,982 Value ($000) $881 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 8,833 Value ($000) $857 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 9,066 Value ($000) $872 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 9,683 Value ($000) $959 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,083	$2,470	$305.09	$290.30 - $321.79
Q3 2025	7,746	$2,354	$301.40	$286.90 - $317.52
Q2 2025	9,024	$2,637	$303.54	$280.19 - $316.26
Q1 2025	9,599	$2,998	$292.89	$270.23 - $320.72
Q4 2024	9,468	$2,745	$290.22	$275.34 - $308.80
Q3 2024	9,410	$2,865	$266.70	$235.19 - $298.17
Q2 2024	9,188	$2,341	$255.04	$239.07 - $270.15
Q1 2024	8,981	$2,532	$278.01	$265.95 - $288.51
Q4 2023	7,548	$2,238	$258.68	$233.05 - $283.22
Q3 2023	7,469	$1,968	$269.51	$248.24 - $282.39
Q2 2023	7,468	$2,229	$273.09	$262.44 - $282.15
Q1 2023	7,465	$2,087	$250.51	$242.11 - $263.34
Q4 2022	7,465	$1,967	$245.25	$214.97 - $261.32
Q3 2022	7,471	$1,724	$236.27	$213.92 - $247.25
Q2 2022	7,566	$1,868	$226.36	$209.53 - $238.22
Q1 2022	8,521	$2,107	$227.78	$199.74 - $247.43
Q4 2021	8,836	$2,369	$229.60	$214.30 - $246.13
Q3 2021	8,840	$2,131	$215.84	$204.35 - $225.88
Q2 2021	8,821	$2,038	$209.30	$200.41 - $214.63
Q1 2021	8,821	$1,977	$191.26	$181.19 - $204.54
Q4 2020	8,855	$1,900	$193.25	$183.72 - $205.66
Q3 2020	8,804	$1,932	$181.40	$161.01 - $201.06
Q2 2020	10,886	$2,008	$161.00	$135.75 - $178.74
Q1 2020	11,086	$1,833	$171.84	$108.80 - $190.08
Q4 2019	11,086	$2,191	$171.93	$162.20 - $184.62
Q3 2019	9,886	$2,123	$184.76	$177.38 - $190.99
Q2 2019	10,151	$2,108	$169.75	$159.68 - $178.93
Q1 2019	10,094	$1,917	$154.59	$147.38 - $162.95
Q4 2018	8,852	$1,387	$150.10	$136.68 - $161.23
Q3 2018	8,691	$1,454	$134.80	$128.54 - $141.76
Q2 2018	8,852	$1,387	$135.53	$129.30 - $144.01
Q1 2018	4,590	$718	$136.66	$122.48 - $148.12
Q4 2017	5,374	$925	$138.65	$128.37 - $145.70
Q3 2017	5,174	$811	$128.65	$124.32 - $133.25
Q2 2017	6,135	$940	$117.92	$104.72 - $127.34
Q1 2017	6,135	$795	$101.70	$95.50 - $105.98
Q4 2016	6,515	$793	$94.30	$88.47 - $100.20
Q3 2016	8,030	$926	$94.54	$90.67 - $102.32
Q2 2016	8,898	$1,071	$99.15	$92.36 - $104.23
Q1 2016	8,898	$1,118	$93.96	$88.35 - $100.28
Q4 2015	8,898	$1,051	$87.24	$75.55 - $94.25
Q3 2015	7,550	$744	$75.34	$67.46 - $78.55
Q2 2015	7,550	$718	$74.17	$72.20 - $77.26
Q1 2015	7,602	$740	$72.15	$67.27 - $77.27
Q4 2014	8,633	$809	$70.55	$66.40 - $73.88
Q3 2014	8,643	$819	$71.25	$68.00 - $75.48
Q2 2014	8,867	$893	$74.80	$71.30 - $76.67
Q1 2014	8,982	$881	$70.27	$67.55 - $73.19
Q4 2013	8,833	$857	$70.01	$67.66 - $72.12
Q3 2013	9,066	$872	$70.55	$67.75 - $73.37
Q2 2013	9,683	$959	$71.80	$68.58 - $74.15