MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Cheviot Value Management, LLC's Holding History (CIK: 0001427147)

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

Q4 2025
Shares 3,343 Value ($000) $1,046 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 3,365 Value ($000) $1,031 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 3,365 Value ($000) $1,028 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 3,131 Value ($000) $989 Avg Close $292.89 Range $270.23 - $320.72
Q1 2022
Shares 12,472 Value ($000) $3,084 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 13,311 Value ($000) $3,568 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 13,546 Value ($000) $3,266 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 13,804 Value ($000) $3,189 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 14,234 Value ($000) $3,190 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 13,475 Value ($000) $2,891 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 13,594 Value ($000) $2,984 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 13,656 Value ($000) $2,519 Avg Close $161.00 Range $135.75 - $178.74
Q1 2020
Shares 15,229 Value ($000) $2,518 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 16,269 Value ($000) $3,215 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 17,128 Value ($000) $3,677 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 17,793 Value ($000) $3,695 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 18,893 Value ($000) $3,588 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 19,620 Value ($000) $3,484 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 21,637 Value ($000) $3,620 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 22,281 Value ($000) $3,491 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 25,805 Value ($000) $4,035 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 27,406 Value ($000) $4,717 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 28,170 Value ($000) $4,414 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 27,875 Value ($000) $4,269 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 28,699 Value ($000) $3,720 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 31,087 Value ($000) $3,784 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 31,737 Value ($000) $3,661 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 32,996 Value ($000) $3,971 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 33,341 Value ($000) $4,190 Avg Close $93.96 Range $88.35 - $100.28
Q4 2015
Shares 63,105 Value ($000) $7,455 Avg Close $87.24 Range $75.55 - $94.25
Q3 2015
Shares 64,800 Value ($000) $6,385 Avg Close $75.34 Range $67.46 - $78.55
Q2 2015
Shares 68,986 Value ($000) $6,558 Avg Close $74.17 Range $72.20 - $77.26
Q1 2015
Shares 68,403 Value ($000) $6,665 Avg Close $72.15 Range $67.27 - $77.27
Q4 2014
Shares 67,523 Value ($000) $6,327 Avg Close $70.55 Range $66.40 - $73.88
Q3 2014
Shares 28,707 Value ($000) $2,722 Avg Close $71.25 Range $68.00 - $75.48
Q2 2014
Shares 27,966 Value ($000) $2,817 Avg Close $74.80 Range $71.30 - $76.67
Q1 2014
Shares 28,131 Value ($000) $2,758 Avg Close $70.27 Range $67.55 - $73.19
Q4 2013
Shares 29,405 Value ($000) $2,853 Avg Close $70.01 Range $67.66 - $72.12