MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

MACQUARIE GROUP LTD's Holding History (CIK: 0001418333)

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

Q4 2025

Shares 74,557 Value ($000) $22,787 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 66,871 Value ($000) $20,321 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 72,354 Value ($000) $21,140 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 84,166 Value ($000) $26,290 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 72,275 Value ($000) $12,898 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 139,766 Value ($000) $42,560 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 38,558 Value ($000) $9,826 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 41,049 Value ($000) $11,549 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 58,794 Value ($000) $17,433 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 67,493 Value ($000) $17,780 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 64,344 Value ($000) $19,200 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 58,077 Value ($000) $16,239 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 41,923 Value ($000) $11,048 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 39,508 Value ($000) $9,116 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 57,410 Value ($000) $14,174 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 59,350 Value ($000) $14,676 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 61,461 Value ($000) $16,476 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 39,313 Value ($000) $9,478 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 42,084 Value ($000) $9,721 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 24,223 Value ($000) $5,428 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 44,366 Value ($000) $9,520 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 46,457 Value ($000) $10,174 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 40,246 Value ($000) $7,424 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 23,212 Value ($000) $3,838 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 22,673 Value ($000) $4,480 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 38,938 Value ($000) $10,078 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 43,457 Value ($000) $9,025 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 42,232 Value ($000) $8,020 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 45,932 Value ($000) $8,156 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 54,762 Value ($000) $9,161 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 12,626 Value ($000) $1,978 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 9,826 Value ($000) $1,537 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 12,021 Value ($000) $1,160 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 85,425 Value ($000) $13,385 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 70,395 Value ($000) $10,782 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 12,526 Value ($000) $1,623 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 15,800 Value ($000) $1,923 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 27,200 Value ($000) $3,138 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 24,200 Value ($000) $2,912 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 87,200 Value ($000) $10,960 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 121,750 Value ($000) $14,384 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 153,951 Value ($000) $15,168 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 110,999 Value ($000) $10,553 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 174,451 Value ($000) $16,998 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 133,941 Value ($000) $12,551 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 170,590 Value ($000) $16,174 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 294,598 Value ($000) $29,678 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 322,004 Value ($000) $31,566 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 353,656 Value ($000) $34,314 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 350,354 Value ($000) $33,708 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 529,540 Value ($000) $52,424 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	74,557	$22,787	$305.09	$290.30 - $321.79
Q3 2025	66,871	$20,321	$301.40	$286.90 - $317.52
Q2 2025	72,354	$21,140	$303.54	$280.19 - $316.26
Q1 2025	84,166	$26,290	$292.89	$270.23 - $320.72
Q4 2024	72,275	$12,898	$290.22	$275.34 - $308.80
Q3 2024	139,766	$42,560	$266.70	$235.19 - $298.17
Q2 2024	38,558	$9,826	$255.04	$239.07 - $270.15
Q1 2024	41,049	$11,549	$278.01	$265.95 - $288.51
Q4 2023	58,794	$17,433	$258.68	$233.05 - $283.22
Q3 2023	67,493	$17,780	$269.51	$248.24 - $282.39
Q2 2023	64,344	$19,200	$273.09	$262.44 - $282.15
Q1 2023	58,077	$16,239	$250.51	$242.11 - $263.34
Q4 2022	41,923	$11,048	$245.25	$214.97 - $261.32
Q3 2022	39,508	$9,116	$236.27	$213.92 - $247.25
Q2 2022	57,410	$14,174	$226.36	$209.53 - $238.22
Q1 2022	59,350	$14,676	$227.78	$199.74 - $247.43
Q4 2021	61,461	$16,476	$229.60	$214.30 - $246.13
Q3 2021	39,313	$9,478	$215.84	$204.35 - $225.88
Q2 2021	42,084	$9,721	$209.30	$200.41 - $214.63
Q1 2021	24,223	$5,428	$191.26	$181.19 - $204.54
Q4 2020	44,366	$9,520	$193.25	$183.72 - $205.66
Q3 2020	46,457	$10,174	$181.40	$161.01 - $201.06
Q2 2020	40,246	$7,424	$161.00	$135.75 - $178.74
Q1 2020	23,212	$3,838	$171.84	$108.80 - $190.08
Q4 2019	22,673	$4,480	$171.93	$162.20 - $184.62
Q3 2019	38,938	$10,078	$184.76	$177.38 - $190.99
Q2 2019	43,457	$9,025	$169.75	$159.68 - $178.93
Q1 2019	42,232	$8,020	$154.59	$147.38 - $162.95
Q4 2018	45,932	$8,156	$150.10	$136.68 - $161.23
Q3 2018	54,762	$9,161	$134.80	$128.54 - $141.76
Q2 2018	12,626	$1,978	$135.53	$129.30 - $144.01
Q1 2018	9,826	$1,537	$136.66	$122.48 - $148.12
Q4 2017	12,021	$1,160	$138.65	$128.37 - $145.70
Q3 2017	85,425	$13,385	$128.65	$124.32 - $133.25
Q2 2017	70,395	$10,782	$117.92	$104.72 - $127.34
Q1 2017	12,526	$1,623	$101.70	$95.50 - $105.98
Q4 2016	15,800	$1,923	$94.30	$88.47 - $100.20
Q3 2016	27,200	$3,138	$94.54	$90.67 - $102.32
Q2 2016	24,200	$2,912	$99.15	$92.36 - $104.23
Q1 2016	87,200	$10,960	$93.96	$88.35 - $100.28
Q4 2015	121,750	$14,384	$87.24	$75.55 - $94.25
Q3 2015	153,951	$15,168	$75.34	$67.46 - $78.55
Q2 2015	110,999	$10,553	$74.17	$72.20 - $77.26
Q1 2015	174,451	$16,998	$72.15	$67.27 - $77.27
Q4 2014	133,941	$12,551	$70.55	$66.40 - $73.88
Q3 2014	170,590	$16,174	$71.25	$68.00 - $75.48
Q2 2014	294,598	$29,678	$74.80	$71.30 - $76.67
Q1 2014	322,004	$31,566	$70.27	$67.55 - $73.19
Q4 2013	353,656	$34,314	$70.01	$67.66 - $72.12
Q3 2013	350,354	$33,708	$70.55	$67.75 - $73.37
Q2 2013	529,540	$52,424	$71.80	$68.58 - $74.15