MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Portland Global Advisors LLC's Holding History (CIK: 0001504941)

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

Q4 2025

Shares 4,445 Value ($000) $1,359 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 4,445 Value ($000) $1,351 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 4,445 Value ($000) $1,299 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,395 Value ($000) $1,373 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 5,158 Value ($000) $1,495 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 5,917 Value ($000) $1,802 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 5,992 Value ($000) $1,527 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 6,117 Value ($000) $1,725 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 6,259 Value ($000) $1,856 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 6,309 Value ($000) $2 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 6,309 Value ($000) $2 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 6,309 Value ($000) $2 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 6,809 Value ($000) $2 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 6,809 Value ($000) $1,571 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 6,509 Value ($000) $1,607 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 6,729 Value ($000) $1,664 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 6,954 Value ($000) $1,864 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 7,158 Value ($000) $1,726 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 7,158 Value ($000) $1,653 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 7,208 Value ($000) $1,616 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 6,708 Value ($000) $1,439 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 7,622 Value ($000) $1,673 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 7,826 Value ($000) $1,444 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 7,840 Value ($000) $1,296 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 8,076 Value ($000) $1,596 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 8,126 Value ($000) $1,745 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 9,604 Value ($000) $1,994 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 9,604 Value ($000) $1,824 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 9,604 Value ($000) $1,705 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 9,747 Value ($000) $1,631 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 9,747 Value ($000) $1,527 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 9,839 Value ($000) $1,539 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 11,189 Value ($000) $1,926 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 11,954 Value ($000) $1,873 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 11,954 Value ($000) $1,831 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 11,954 Value ($000) $1,549 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 11,954 Value ($000) $1,455 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 12,799 Value ($000) $1,476 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 12,971 Value ($000) $1,561 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 12,396 Value ($000) $1,558 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 12,344 Value ($000) $1,458 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 12,277 Value ($000) $1,210 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 12,277 Value ($000) $1,167 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 10,833 Value ($000) $1,056 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 10,883 Value ($000) $1,020 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 10,010 Value ($000) $949 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 10,156 Value ($000) $1,023 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 10,060 Value ($000) $986 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 8,452 Value ($000) $820 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 8,452 Value ($000) $813 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 8,452 Value ($000) $837 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,445	$1,359	$305.09	$290.30 - $321.79
Q3 2025	4,445	$1,351	$301.40	$286.90 - $317.52
Q2 2025	4,445	$1,299	$303.54	$280.19 - $316.26
Q1 2025	4,395	$1,373	$292.89	$270.23 - $320.72
Q4 2024	5,158	$1,495	$290.22	$275.34 - $308.80
Q3 2024	5,917	$1,802	$266.70	$235.19 - $298.17
Q2 2024	5,992	$1,527	$255.04	$239.07 - $270.15
Q1 2024	6,117	$1,725	$278.01	$265.95 - $288.51
Q4 2023	6,259	$1,856	$258.68	$233.05 - $283.22
Q3 2023	6,309	$2	$269.51	$248.24 - $282.39
Q2 2023	6,309	$2	$273.09	$262.44 - $282.15
Q1 2023	6,309	$2	$250.51	$242.11 - $263.34
Q4 2022	6,809	$2	$245.25	$214.97 - $261.32
Q3 2022	6,809	$1,571	$236.27	$213.92 - $247.25
Q2 2022	6,509	$1,607	$226.36	$209.53 - $238.22
Q1 2022	6,729	$1,664	$227.78	$199.74 - $247.43
Q4 2021	6,954	$1,864	$229.60	$214.30 - $246.13
Q3 2021	7,158	$1,726	$215.84	$204.35 - $225.88
Q2 2021	7,158	$1,653	$209.30	$200.41 - $214.63
Q1 2021	7,208	$1,616	$191.26	$181.19 - $204.54
Q4 2020	6,708	$1,439	$193.25	$183.72 - $205.66
Q3 2020	7,622	$1,673	$181.40	$161.01 - $201.06
Q2 2020	7,826	$1,444	$161.00	$135.75 - $178.74
Q1 2020	7,840	$1,296	$171.84	$108.80 - $190.08
Q4 2019	8,076	$1,596	$171.93	$162.20 - $184.62
Q3 2019	8,126	$1,745	$184.76	$177.38 - $190.99
Q2 2019	9,604	$1,994	$169.75	$159.68 - $178.93
Q1 2019	9,604	$1,824	$154.59	$147.38 - $162.95
Q4 2018	9,604	$1,705	$150.10	$136.68 - $161.23
Q3 2018	9,747	$1,631	$134.80	$128.54 - $141.76
Q2 2018	9,747	$1,527	$135.53	$129.30 - $144.01
Q1 2018	9,839	$1,539	$136.66	$122.48 - $148.12
Q4 2017	11,189	$1,926	$138.65	$128.37 - $145.70
Q3 2017	11,954	$1,873	$128.65	$124.32 - $133.25
Q2 2017	11,954	$1,831	$117.92	$104.72 - $127.34
Q1 2017	11,954	$1,549	$101.70	$95.50 - $105.98
Q4 2016	11,954	$1,455	$94.30	$88.47 - $100.20
Q3 2016	12,799	$1,476	$94.54	$90.67 - $102.32
Q2 2016	12,971	$1,561	$99.15	$92.36 - $104.23
Q1 2016	12,396	$1,558	$93.96	$88.35 - $100.28
Q4 2015	12,344	$1,458	$87.24	$75.55 - $94.25
Q3 2015	12,277	$1,210	$75.34	$67.46 - $78.55
Q2 2015	12,277	$1,167	$74.17	$72.20 - $77.26
Q1 2015	10,833	$1,056	$72.15	$67.27 - $77.27
Q4 2014	10,883	$1,020	$70.55	$66.40 - $73.88
Q3 2014	10,010	$949	$71.25	$68.00 - $75.48
Q2 2014	10,156	$1,023	$74.80	$71.30 - $76.67
Q1 2014	10,060	$986	$70.27	$67.55 - $73.19
Q4 2013	8,452	$820	$70.01	$67.66 - $72.12
Q3 2013	8,452	$813	$70.55	$67.75 - $73.37
Q2 2013	8,452	$837	$71.80	$68.58 - $74.15