MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

SUSQUEHANNA INTERNATIONAL GROUP, LLP's Holding History (CIK: 0001446194)

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

Q4 2025

Shares 457,512 Value ($000) $139,829 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 384,189 Value ($000) $116,751 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 546,028 Value ($000) $159,533 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 216,161 Value ($000) $67,522 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 416,376 Value ($000) $120,703 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 341,794 Value ($000) $104,080 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 677,314 Value ($000) $172,607 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 216,976 Value ($000) $61,176 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 365,061 Value ($000) $108,244 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 483,736 Value ($000) $127,435 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 333,328 Value ($000) $99,468 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 476,117 Value ($000) $133,127 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 398,252 Value ($000) $104,951 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 219,077 Value ($000) $50,550 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 204,341 Value ($000) $50,447 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 331,654 Value ($000) $82,011 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 262,179 Value ($000) $70,282 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 119,003 Value ($000) $28,693 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 193,461 Value ($000) $44,688 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 115,507 Value ($000) $25,890 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 431,138 Value ($000) $92,513 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 144,795 Value ($000) $31,782 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 644,780 Value ($000) $118,943 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 62,896 Value ($000) $10,400 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 802,151 Value ($000) $158,513 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 65,221 Value ($000) $14,003 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 3,700 Value ($000) $768 Avg Close $169.75 Range $159.68 - $178.93

Q4 2018

Shares 5,100 Value ($000) $906 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 10,275 Value ($000) $1,719 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 24,018 Value ($000) $3,763 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 534,483 Value ($000) $83,582 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 26,591 Value ($000) $4,577 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 96,838 Value ($000) $15,172 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 207,242 Value ($000) $31,741 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 49,706 Value ($000) $6,442 Avg Close $101.70 Range $95.50 - $105.98

Q3 2016

Shares 308,622 Value ($000) $35,603 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 92,900 Value ($000) $11,180 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,495,675 Value ($000) $187,977 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 597,397 Value ($000) $70,577 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 666,089 Value ($000) $65,630 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 1,959,911 Value ($000) $186,328 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 2,984,928 Value ($000) $290,851 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 1,305,155 Value ($000) $122,294 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 3,142,089 Value ($000) $297,900 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 862,703 Value ($000) $86,909 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 643,165 Value ($000) $63,050 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 721,035 Value ($000) $69,962 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,561,866 Value ($000) $150,268 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 792,532 Value ($000) $78,461 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	457,512	$139,829	$305.09	$290.30 - $321.79
Q3 2025	384,189	$116,751	$301.40	$286.90 - $317.52
Q2 2025	546,028	$159,533	$303.54	$280.19 - $316.26
Q1 2025	216,161	$67,522	$292.89	$270.23 - $320.72
Q4 2024	416,376	$120,703	$290.22	$275.34 - $308.80
Q3 2024	341,794	$104,080	$266.70	$235.19 - $298.17
Q2 2024	677,314	$172,607	$255.04	$239.07 - $270.15
Q1 2024	216,976	$61,176	$278.01	$265.95 - $288.51
Q4 2023	365,061	$108,244	$258.68	$233.05 - $283.22
Q3 2023	483,736	$127,435	$269.51	$248.24 - $282.39
Q2 2023	333,328	$99,468	$273.09	$262.44 - $282.15
Q1 2023	476,117	$133,127	$250.51	$242.11 - $263.34
Q4 2022	398,252	$104,951	$245.25	$214.97 - $261.32
Q3 2022	219,077	$50,550	$236.27	$213.92 - $247.25
Q2 2022	204,341	$50,447	$226.36	$209.53 - $238.22
Q1 2022	331,654	$82,011	$227.78	$199.74 - $247.43
Q4 2021	262,179	$70,282	$229.60	$214.30 - $246.13
Q3 2021	119,003	$28,693	$215.84	$204.35 - $225.88
Q2 2021	193,461	$44,688	$209.30	$200.41 - $214.63
Q1 2021	115,507	$25,890	$191.26	$181.19 - $204.54
Q4 2020	431,138	$92,513	$193.25	$183.72 - $205.66
Q3 2020	144,795	$31,782	$181.40	$161.01 - $201.06
Q2 2020	644,780	$118,943	$161.00	$135.75 - $178.74
Q1 2020	62,896	$10,400	$171.84	$108.80 - $190.08
Q4 2019	802,151	$158,513	$171.93	$162.20 - $184.62
Q3 2019	65,221	$14,003	$184.76	$177.38 - $190.99
Q2 2019	3,700	$768	$169.75	$159.68 - $178.93
Q4 2018	5,100	$906	$150.10	$136.68 - $161.23
Q3 2018	10,275	$1,719	$134.80	$128.54 - $141.76
Q2 2018	24,018	$3,763	$135.53	$129.30 - $144.01
Q1 2018	534,483	$83,582	$136.66	$122.48 - $148.12
Q4 2017	26,591	$4,577	$138.65	$128.37 - $145.70
Q3 2017	96,838	$15,172	$128.65	$124.32 - $133.25
Q2 2017	207,242	$31,741	$117.92	$104.72 - $127.34
Q1 2017	49,706	$6,442	$101.70	$95.50 - $105.98
Q3 2016	308,622	$35,603	$94.54	$90.67 - $102.32
Q2 2016	92,900	$11,180	$99.15	$92.36 - $104.23
Q1 2016	1,495,675	$187,977	$93.96	$88.35 - $100.28
Q4 2015	597,397	$70,577	$87.24	$75.55 - $94.25
Q3 2015	666,089	$65,630	$75.34	$67.46 - $78.55
Q2 2015	1,959,911	$186,328	$74.17	$72.20 - $77.26
Q1 2015	2,984,928	$290,851	$72.15	$67.27 - $77.27
Q4 2014	1,305,155	$122,294	$70.55	$66.40 - $73.88
Q3 2014	3,142,089	$297,900	$71.25	$68.00 - $75.48
Q2 2014	862,703	$86,909	$74.80	$71.30 - $76.67
Q1 2014	643,165	$63,050	$70.27	$67.55 - $73.19
Q4 2013	721,035	$69,962	$70.01	$67.66 - $72.12
Q3 2013	1,561,866	$150,268	$70.55	$67.75 - $73.37
Q2 2013	792,532	$78,461	$71.80	$68.58 - $74.15