MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

MATHER GROUP, LLC.'s Holding History (CIK: 0001527641)

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

Q4 2025

Shares 55,202 Value ($000) $16,871 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 55,055 Value ($000) $16,731 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 52,987 Value ($000) $15,481 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 54,238 Value ($000) $16,942 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 54,232 Value ($000) $15,721 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 56,426 Value ($000) $17,182 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 58,807 Value ($000) $16,581 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 51,906 Value ($000) $15,391 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 52,859 Value ($000) $15,673 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 52,662 Value ($000) $13,873 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 50,566 Value ($000) $15,090 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 51,776 Value ($000) $14,477 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 50,374 Value ($000) $13,275 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 51,566 Value ($000) $11,898 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 52,621 Value ($000) $12,991 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 50,261 Value ($000) $12,428 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 50,083 Value ($000) $13,426 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 50,662 Value ($000) $12,215 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 49,312 Value ($000) $11,391 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 46,836 Value ($000) $10,498 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 40,940 Value ($000) $8,785 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 38,480 Value ($000) $8,446 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 35,677 Value ($000) $6,581 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 33,190 Value ($000) $5,488 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 29,464 Value ($000) $5,822 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 25,758 Value ($000) $5,531 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 24,057 Value ($000) $4,996 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 21,616 Value ($000) $4,105 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 15,118 Value ($000) $2,684 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 12,279 Value ($000) $2,054 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 7,300 Value ($000) $1,144 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 2,358 Value ($000) $369 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 2,620 Value ($000) $451 Avg Close $138.65 Range $128.37 - $145.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	55,202	$16,871	$305.09	$290.30 - $321.79
Q3 2025	55,055	$16,731	$301.40	$286.90 - $317.52
Q2 2025	52,987	$15,481	$303.54	$280.19 - $316.26
Q1 2025	54,238	$16,942	$292.89	$270.23 - $320.72
Q4 2024	54,232	$15,721	$290.22	$275.34 - $308.80
Q3 2024	56,426	$17,182	$266.70	$235.19 - $298.17
Q2 2024	58,807	$16,581	$255.04	$239.07 - $270.15
Q1 2024	51,906	$15,391	$278.01	$265.95 - $288.51
Q4 2023	52,859	$15,673	$258.68	$233.05 - $283.22
Q3 2023	52,662	$13,873	$269.51	$248.24 - $282.39
Q2 2023	50,566	$15,090	$273.09	$262.44 - $282.15
Q1 2023	51,776	$14,477	$250.51	$242.11 - $263.34
Q4 2022	50,374	$13,275	$245.25	$214.97 - $261.32
Q3 2022	51,566	$11,898	$236.27	$213.92 - $247.25
Q2 2022	52,621	$12,991	$226.36	$209.53 - $238.22
Q1 2022	50,261	$12,428	$227.78	$199.74 - $247.43
Q4 2021	50,083	$13,426	$229.60	$214.30 - $246.13
Q3 2021	50,662	$12,215	$215.84	$204.35 - $225.88
Q2 2021	49,312	$11,391	$209.30	$200.41 - $214.63
Q1 2021	46,836	$10,498	$191.26	$181.19 - $204.54
Q4 2020	40,940	$8,785	$193.25	$183.72 - $205.66
Q3 2020	38,480	$8,446	$181.40	$161.01 - $201.06
Q2 2020	35,677	$6,581	$161.00	$135.75 - $178.74
Q1 2020	33,190	$5,488	$171.84	$108.80 - $190.08
Q4 2019	29,464	$5,822	$171.93	$162.20 - $184.62
Q3 2019	25,758	$5,531	$184.76	$177.38 - $190.99
Q2 2019	24,057	$4,996	$169.75	$159.68 - $178.93
Q1 2019	21,616	$4,105	$154.59	$147.38 - $162.95
Q4 2018	15,118	$2,684	$150.10	$136.68 - $161.23
Q3 2018	12,279	$2,054	$134.80	$128.54 - $141.76
Q2 2018	7,300	$1,144	$135.53	$129.30 - $144.01
Q1 2018	2,358	$369	$136.66	$122.48 - $148.12
Q4 2017	2,620	$451	$138.65	$128.37 - $145.70