MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Quantbot Technologies LP's Holding History (CIK: 0001512991)

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

Q4 2025

Shares 19,905 Value ($000) $6,084 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 4,052 Value ($000) $1,231 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 6,179 Value ($000) $1,805 Avg Close $303.54 Range $280.19 - $316.26

Q1 2024

Shares 12,581 Value ($000) $3,547 Avg Close $278.01 Range $265.95 - $288.51

Q3 2023

Shares 30,336 Value ($000) $7,992 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 16,853 Value ($000) $5,029 Avg Close $273.09 Range $262.44 - $282.15

Q4 2022

Shares 25,030 Value ($000) $6,596 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 25,398 Value ($000) $5,860 Avg Close $236.27 Range $213.92 - $247.25

Q2 2021

Shares 45,337 Value ($000) $10,472 Avg Close $209.30 Range $200.41 - $214.63

Q4 2020

Shares 30,805 Value ($000) $6,610 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 3,819 Value ($000) $838 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 23,833 Value ($000) $4,396 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 8,852 Value ($000) $1,463 Avg Close $171.84 Range $108.80 - $190.08

Q2 2019

Shares 8,843 Value ($000) $1,836 Avg Close $169.75 Range $159.68 - $178.93

Q4 2018

Shares 21,515 Value ($000) $3,820 Avg Close $150.10 Range $136.68 - $161.23

Q2 2018

Shares 44,984 Value ($000) $7,048 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 3,542 Value ($000) $553 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 11,689 Value ($000) $2,011 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 32,275 Value ($000) $5,056 Avg Close $128.65 Range $124.32 - $133.25

Q4 2016

Shares 7,031 Value ($000) $855 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 19,213 Value ($000) $2,216 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 97,325 Value ($000) $11,712 Avg Close $99.15 Range $92.36 - $104.23

Q3 2014

Shares 35,625 Value ($000) $3,377 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 12,870 Value ($000) $1,296 Avg Close $74.80 Range $71.30 - $76.67

Q3 2013

Shares 19,415 Value ($000) $1,867 Avg Close $70.55 Range $67.75 - $73.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,905	$6,084	$305.09	$290.30 - $321.79
Q3 2025	4,052	$1,231	$301.40	$286.90 - $317.52
Q2 2025	6,179	$1,805	$303.54	$280.19 - $316.26
Q1 2024	12,581	$3,547	$278.01	$265.95 - $288.51
Q3 2023	30,336	$7,992	$269.51	$248.24 - $282.39
Q2 2023	16,853	$5,029	$273.09	$262.44 - $282.15
Q4 2022	25,030	$6,596	$245.25	$214.97 - $261.32
Q3 2022	25,398	$5,860	$236.27	$213.92 - $247.25
Q2 2021	45,337	$10,472	$209.30	$200.41 - $214.63
Q4 2020	30,805	$6,610	$193.25	$183.72 - $205.66
Q3 2020	3,819	$838	$181.40	$161.01 - $201.06
Q2 2020	23,833	$4,396	$161.00	$135.75 - $178.74
Q1 2020	8,852	$1,463	$171.84	$108.80 - $190.08
Q2 2019	8,843	$1,836	$169.75	$159.68 - $178.93
Q4 2018	21,515	$3,820	$150.10	$136.68 - $161.23
Q2 2018	44,984	$7,048	$135.53	$129.30 - $144.01
Q1 2018	3,542	$553	$136.66	$122.48 - $148.12
Q4 2017	11,689	$2,011	$138.65	$128.37 - $145.70
Q3 2017	32,275	$5,056	$128.65	$124.32 - $133.25
Q4 2016	7,031	$855	$94.30	$88.47 - $100.20
Q3 2016	19,213	$2,216	$94.54	$90.67 - $102.32
Q2 2016	97,325	$11,712	$99.15	$92.36 - $104.23
Q3 2014	35,625	$3,377	$71.25	$68.00 - $75.48
Q2 2014	12,870	$1,296	$74.80	$71.30 - $76.67
Q3 2013	19,415	$1,867	$70.55	$67.75 - $73.37