MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

First Long Island Investors, LLC's Holding History (CIK: 0001490429)

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

Q4 2025

Shares 51,522 Value ($000) $15,747 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 51,389 Value ($000) $15,617 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 51,421 Value ($000) $15,024 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 51,900 Value ($000) $16,212 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 53,108 Value ($000) $15,395 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 53,059 Value ($000) $16,157 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 53,591 Value ($000) $13,657 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 54,021 Value ($000) $15,231 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 46,314 Value ($000) $13,733 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 47,180 Value ($000) $12,429 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 46,876 Value ($000) $13,988 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 46,799 Value ($000) $13,085 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 47,224 Value ($000) $12,445 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 47,406 Value ($000) $10,938 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 48,347 Value ($000) $11,936 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 50,624 Value ($000) $12,518 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 50,172 Value ($000) $13,450 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 38,630 Value ($000) $9,314 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 37,185 Value ($000) $8,589 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 38,441 Value ($000) $8,616 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 48,287 Value ($000) $10,361 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 47,299 Value ($000) $10,382 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 47,293 Value ($000) $8,724 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 47,253 Value ($000) $7,813 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 44,722 Value ($000) $8,838 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 43,785 Value ($000) $9,401 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 53,450 Value ($000) $11,099 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 53,744 Value ($000) $10,206 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 52,804 Value ($000) $9,376 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 52,783 Value ($000) $8,830 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 51,312 Value ($000) $8,040 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 61,397 Value ($000) $9,601 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 66,119 Value ($000) $11,380 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 72,410 Value ($000) $11,345 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 71,207 Value ($000) $10,906 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 69,066 Value ($000) $8,952 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 68,760 Value ($000) $8,369 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 64,189 Value ($000) $7,405 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 63,702 Value ($000) $7,666 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 61,402 Value ($000) $7,717 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 87,528 Value ($000) $10,341 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 91,399 Value ($000) $9,006 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 92,409 Value ($000) $8,785 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 91,734 Value ($000) $8,939 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 84,459 Value ($000) $7,914 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 81,449 Value ($000) $7,722 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 76,644 Value ($000) $7,721 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 73,090 Value ($000) $7,165 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 64,125 Value ($000) $6,222 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 118,804 Value ($000) $11,430 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 129,639 Value ($000) $12,834 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	51,522	$15,747	$305.09	$290.30 - $321.79
Q3 2025	51,389	$15,617	$301.40	$286.90 - $317.52
Q2 2025	51,421	$15,024	$303.54	$280.19 - $316.26
Q1 2025	51,900	$16,212	$292.89	$270.23 - $320.72
Q4 2024	53,108	$15,395	$290.22	$275.34 - $308.80
Q3 2024	53,059	$16,157	$266.70	$235.19 - $298.17
Q2 2024	53,591	$13,657	$255.04	$239.07 - $270.15
Q1 2024	54,021	$15,231	$278.01	$265.95 - $288.51
Q4 2023	46,314	$13,733	$258.68	$233.05 - $283.22
Q3 2023	47,180	$12,429	$269.51	$248.24 - $282.39
Q2 2023	46,876	$13,988	$273.09	$262.44 - $282.15
Q1 2023	46,799	$13,085	$250.51	$242.11 - $263.34
Q4 2022	47,224	$12,445	$245.25	$214.97 - $261.32
Q3 2022	47,406	$10,938	$236.27	$213.92 - $247.25
Q2 2022	48,347	$11,936	$226.36	$209.53 - $238.22
Q1 2022	50,624	$12,518	$227.78	$199.74 - $247.43
Q4 2021	50,172	$13,450	$229.60	$214.30 - $246.13
Q3 2021	38,630	$9,314	$215.84	$204.35 - $225.88
Q2 2021	37,185	$8,589	$209.30	$200.41 - $214.63
Q1 2021	38,441	$8,616	$191.26	$181.19 - $204.54
Q4 2020	48,287	$10,361	$193.25	$183.72 - $205.66
Q3 2020	47,299	$10,382	$181.40	$161.01 - $201.06
Q2 2020	47,293	$8,724	$161.00	$135.75 - $178.74
Q1 2020	47,253	$7,813	$171.84	$108.80 - $190.08
Q4 2019	44,722	$8,838	$171.93	$162.20 - $184.62
Q3 2019	43,785	$9,401	$184.76	$177.38 - $190.99
Q2 2019	53,450	$11,099	$169.75	$159.68 - $178.93
Q1 2019	53,744	$10,206	$154.59	$147.38 - $162.95
Q4 2018	52,804	$9,376	$150.10	$136.68 - $161.23
Q3 2018	52,783	$8,830	$134.80	$128.54 - $141.76
Q2 2018	51,312	$8,040	$135.53	$129.30 - $144.01
Q1 2018	61,397	$9,601	$136.66	$122.48 - $148.12
Q4 2017	66,119	$11,380	$138.65	$128.37 - $145.70
Q3 2017	72,410	$11,345	$128.65	$124.32 - $133.25
Q2 2017	71,207	$10,906	$117.92	$104.72 - $127.34
Q1 2017	69,066	$8,952	$101.70	$95.50 - $105.98
Q4 2016	68,760	$8,369	$94.30	$88.47 - $100.20
Q3 2016	64,189	$7,405	$94.54	$90.67 - $102.32
Q2 2016	63,702	$7,666	$99.15	$92.36 - $104.23
Q1 2016	61,402	$7,717	$93.96	$88.35 - $100.28
Q4 2015	87,528	$10,341	$87.24	$75.55 - $94.25
Q3 2015	91,399	$9,006	$75.34	$67.46 - $78.55
Q2 2015	92,409	$8,785	$74.17	$72.20 - $77.26
Q1 2015	91,734	$8,939	$72.15	$67.27 - $77.27
Q4 2014	84,459	$7,914	$70.55	$66.40 - $73.88
Q3 2014	81,449	$7,722	$71.25	$68.00 - $75.48
Q2 2014	76,644	$7,721	$74.80	$71.30 - $76.67
Q1 2014	73,090	$7,165	$70.27	$67.55 - $73.19
Q4 2013	64,125	$6,222	$70.01	$67.66 - $72.12
Q3 2013	118,804	$11,430	$70.55	$67.75 - $73.37
Q2 2013	129,639	$12,834	$71.80	$68.58 - $74.15