MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

HS Management Partners, LLC's Holding History (CIK: 0001455253)

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

Q4 2025

Shares 81,749 Value ($000) $24,985 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 123,062 Value ($000) $37,397 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 93,414 Value ($000) $27,293 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 137,814 Value ($000) $43,049 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 211,950 Value ($000) $61,442 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 251,165 Value ($000) $76,482 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 314,291 Value ($000) $80,094 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 316,805 Value ($000) $89,323 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 212,256 Value ($000) $62,936 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 208,053 Value ($000) $54,809 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 271,759 Value ($000) $81,096 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 330,593 Value ($000) $92,437 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 272,820 Value ($000) $56,405 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 250,937 Value ($000) $57,901 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 251,027 Value ($000) $61,974 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 441,797 Value ($000) $109,248 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 381,721 Value ($000) $102,328 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 488,456 Value ($000) $117,772 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 439,456 Value ($000) $101,510 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 428,949 Value ($000) $96,145 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 512,500 Value ($000) $109,972 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 545,486 Value ($000) $119,729 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 755,235 Value ($000) $139,318 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 808,615 Value ($000) $133,704 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 986,969 Value ($000) $195,035 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 686,674 Value ($000) $147,436 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 819,718 Value ($000) $170,223 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 1,008,028 Value ($000) $191,425 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 956,079 Value ($000) $169,771 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 1,496,254 Value ($000) $250,308 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 1,488,619 Value ($000) $233,252 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 1,535,919 Value ($000) $240,187 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,382,479 Value ($000) $237,952 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,573,828 Value ($000) $246,587 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,658,728 Value ($000) $254,051 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,816,028 Value ($000) $235,375 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 1,332,578 Value ($000) $162,201 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 1,096,221 Value ($000) $126,460 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 1,100,146 Value ($000) $132,392 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,116,181 Value ($000) $140,282 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,406,381 Value ($000) $166,150 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 1,449,421 Value ($000) $142,811 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 893,411 Value ($000) $84,937 Avg Close $74.17 Range $72.20 - $77.26

Q4 2013

Shares 859,747 Value ($000) $83,421 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 927,247 Value ($000) $89,210 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 556,615 Value ($000) $55,105 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	81,749	$24,985	$305.09	$290.30 - $321.79
Q3 2025	123,062	$37,397	$301.40	$286.90 - $317.52
Q2 2025	93,414	$27,293	$303.54	$280.19 - $316.26
Q1 2025	137,814	$43,049	$292.89	$270.23 - $320.72
Q4 2024	211,950	$61,442	$290.22	$275.34 - $308.80
Q3 2024	251,165	$76,482	$266.70	$235.19 - $298.17
Q2 2024	314,291	$80,094	$255.04	$239.07 - $270.15
Q1 2024	316,805	$89,323	$278.01	$265.95 - $288.51
Q4 2023	212,256	$62,936	$258.68	$233.05 - $283.22
Q3 2023	208,053	$54,809	$269.51	$248.24 - $282.39
Q2 2023	271,759	$81,096	$273.09	$262.44 - $282.15
Q1 2023	330,593	$92,437	$250.51	$242.11 - $263.34
Q4 2022	272,820	$56,405	$245.25	$214.97 - $261.32
Q3 2022	250,937	$57,901	$236.27	$213.92 - $247.25
Q2 2022	251,027	$61,974	$226.36	$209.53 - $238.22
Q1 2022	441,797	$109,248	$227.78	$199.74 - $247.43
Q4 2021	381,721	$102,328	$229.60	$214.30 - $246.13
Q3 2021	488,456	$117,772	$215.84	$204.35 - $225.88
Q2 2021	439,456	$101,510	$209.30	$200.41 - $214.63
Q1 2021	428,949	$96,145	$191.26	$181.19 - $204.54
Q4 2020	512,500	$109,972	$193.25	$183.72 - $205.66
Q3 2020	545,486	$119,729	$181.40	$161.01 - $201.06
Q2 2020	755,235	$139,318	$161.00	$135.75 - $178.74
Q1 2020	808,615	$133,704	$171.84	$108.80 - $190.08
Q4 2019	986,969	$195,035	$171.93	$162.20 - $184.62
Q3 2019	686,674	$147,436	$184.76	$177.38 - $190.99
Q2 2019	819,718	$170,223	$169.75	$159.68 - $178.93
Q1 2019	1,008,028	$191,425	$154.59	$147.38 - $162.95
Q4 2018	956,079	$169,771	$150.10	$136.68 - $161.23
Q3 2018	1,496,254	$250,308	$134.80	$128.54 - $141.76
Q2 2018	1,488,619	$233,252	$135.53	$129.30 - $144.01
Q1 2018	1,535,919	$240,187	$136.66	$122.48 - $148.12
Q4 2017	1,382,479	$237,952	$138.65	$128.37 - $145.70
Q3 2017	1,573,828	$246,587	$128.65	$124.32 - $133.25
Q2 2017	1,658,728	$254,051	$117.92	$104.72 - $127.34
Q1 2017	1,816,028	$235,375	$101.70	$95.50 - $105.98
Q4 2016	1,332,578	$162,201	$94.30	$88.47 - $100.20
Q3 2016	1,096,221	$126,460	$94.54	$90.67 - $102.32
Q2 2016	1,100,146	$132,392	$99.15	$92.36 - $104.23
Q1 2016	1,116,181	$140,282	$93.96	$88.35 - $100.28
Q4 2015	1,406,381	$166,150	$87.24	$75.55 - $94.25
Q3 2015	1,449,421	$142,811	$75.34	$67.46 - $78.55
Q2 2015	893,411	$84,937	$74.17	$72.20 - $77.26
Q4 2013	859,747	$83,421	$70.01	$67.66 - $72.12
Q3 2013	927,247	$89,210	$70.55	$67.75 - $73.37
Q2 2013	556,615	$55,105	$71.80	$68.58 - $74.15