MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Main Street Research LLC's Holding History (CIK: 0001513211)

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

Q4 2025

Shares 18,588 Value ($000) $5,681 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 18,968 Value ($000) $5,764 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 18,973 Value ($000) $5,543 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 19,679 Value ($000) $6,147 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 19,618 Value ($000) $5,687 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 19,801 Value ($000) $6,030 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 20,115 Value ($000) $5,126 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 20,678 Value ($000) $5,830 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 20,975 Value ($000) $6,219 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 20,776 Value ($000) $5,473 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 21,313 Value ($000) $6,360 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 21,433 Value ($000) $5,993 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 21,186 Value ($000) $5,583 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 21,629 Value ($000) $4,991 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 20,978 Value ($000) $5,179 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 22,105 Value ($000) $5,466 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 22,531 Value ($000) $6,040 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 23,129 Value ($000) $5,577 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 23,481 Value ($000) $5,424 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 23,612 Value ($000) $5,292 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 24,992 Value ($000) $5,363 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 25,129 Value ($000) $5,516 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 25,966 Value ($000) $4,790 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 25,939 Value ($000) $4,289 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 27,382 Value ($000) $5,411 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 29,902 Value ($000) $6,420 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 30,319 Value ($000) $6,296 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 30,766 Value ($000) $5,842 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 30,830 Value ($000) $5,474 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 30,944 Value ($000) $5,177 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 30,645 Value ($000) $4,802 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 30,946 Value ($000) $4,839 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 32,801 Value ($000) $5,646 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 33,156 Value ($000) $5,195 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 33,973 Value ($000) $5,203 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 33,527 Value ($000) $4,345 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 34,603 Value ($000) $4,212 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 35,858 Value ($000) $4,137 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 35,858 Value ($000) $4,315 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 35,808 Value ($000) $4,500 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 36,906 Value ($000) $4,360 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 37,597 Value ($000) $4,220 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 37,911 Value ($000) $3,604 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 38,298 Value ($000) $3,732 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 38,518 Value ($000) $3,609 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 38,504 Value ($000) $3,651 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 38,480 Value ($000) $3,877 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 39,319 Value ($000) $3,854 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 39,419 Value ($000) $3,825 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 39,647 Value ($000) $3,814 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 43,937 Value ($000) $4,350 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,588	$5,681	$305.09	$290.30 - $321.79
Q3 2025	18,968	$5,764	$301.40	$286.90 - $317.52
Q2 2025	18,973	$5,543	$303.54	$280.19 - $316.26
Q1 2025	19,679	$6,147	$292.89	$270.23 - $320.72
Q4 2024	19,618	$5,687	$290.22	$275.34 - $308.80
Q3 2024	19,801	$6,030	$266.70	$235.19 - $298.17
Q2 2024	20,115	$5,126	$255.04	$239.07 - $270.15
Q1 2024	20,678	$5,830	$278.01	$265.95 - $288.51
Q4 2023	20,975	$6,219	$258.68	$233.05 - $283.22
Q3 2023	20,776	$5,473	$269.51	$248.24 - $282.39
Q2 2023	21,313	$6,360	$273.09	$262.44 - $282.15
Q1 2023	21,433	$5,993	$250.51	$242.11 - $263.34
Q4 2022	21,186	$5,583	$245.25	$214.97 - $261.32
Q3 2022	21,629	$4,991	$236.27	$213.92 - $247.25
Q2 2022	20,978	$5,179	$226.36	$209.53 - $238.22
Q1 2022	22,105	$5,466	$227.78	$199.74 - $247.43
Q4 2021	22,531	$6,040	$229.60	$214.30 - $246.13
Q3 2021	23,129	$5,577	$215.84	$204.35 - $225.88
Q2 2021	23,481	$5,424	$209.30	$200.41 - $214.63
Q1 2021	23,612	$5,292	$191.26	$181.19 - $204.54
Q4 2020	24,992	$5,363	$193.25	$183.72 - $205.66
Q3 2020	25,129	$5,516	$181.40	$161.01 - $201.06
Q2 2020	25,966	$4,790	$161.00	$135.75 - $178.74
Q1 2020	25,939	$4,289	$171.84	$108.80 - $190.08
Q4 2019	27,382	$5,411	$171.93	$162.20 - $184.62
Q3 2019	29,902	$6,420	$184.76	$177.38 - $190.99
Q2 2019	30,319	$6,296	$169.75	$159.68 - $178.93
Q1 2019	30,766	$5,842	$154.59	$147.38 - $162.95
Q4 2018	30,830	$5,474	$150.10	$136.68 - $161.23
Q3 2018	30,944	$5,177	$134.80	$128.54 - $141.76
Q2 2018	30,645	$4,802	$135.53	$129.30 - $144.01
Q1 2018	30,946	$4,839	$136.66	$122.48 - $148.12
Q4 2017	32,801	$5,646	$138.65	$128.37 - $145.70
Q3 2017	33,156	$5,195	$128.65	$124.32 - $133.25
Q2 2017	33,973	$5,203	$117.92	$104.72 - $127.34
Q1 2017	33,527	$4,345	$101.70	$95.50 - $105.98
Q4 2016	34,603	$4,212	$94.30	$88.47 - $100.20
Q3 2016	35,858	$4,137	$94.54	$90.67 - $102.32
Q2 2016	35,858	$4,315	$99.15	$92.36 - $104.23
Q1 2016	35,808	$4,500	$93.96	$88.35 - $100.28
Q4 2015	36,906	$4,360	$87.24	$75.55 - $94.25
Q3 2015	37,597	$4,220	$75.34	$67.46 - $78.55
Q2 2015	37,911	$3,604	$74.17	$72.20 - $77.26
Q1 2015	38,298	$3,732	$72.15	$67.27 - $77.27
Q4 2014	38,518	$3,609	$70.55	$66.40 - $73.88
Q3 2014	38,504	$3,651	$71.25	$68.00 - $75.48
Q2 2014	38,480	$3,877	$74.80	$71.30 - $76.67
Q1 2014	39,319	$3,854	$70.27	$67.55 - $73.19
Q4 2013	39,419	$3,825	$70.01	$67.66 - $72.12
Q3 2013	39,647	$3,814	$70.55	$67.75 - $73.37
Q2 2013	43,937	$4,350	$71.80	$68.58 - $74.15