MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Artemis Investment Management LLP's Holding History (CIK: 0001535385)

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

Q4 2023

Shares 32,527 Value ($000) $9,645 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 30,014 Value ($000) $7,903 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 12,053 Value ($000) $3,592 Avg Close $273.09 Range $262.44 - $282.15

Q2 2022

Shares 1,072 Value ($000) $265 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 87,285 Value ($000) $21,568 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 53,540 Value ($000) $14,343 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 67,625 Value ($000) $16,300 Avg Close $215.84 Range $204.35 - $225.88

Q3 2020

Shares 165,593 Value ($000) $36,337 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 136,937 Value ($000) $25,271 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 187,572 Value ($000) $31,041 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 148,636 Value ($000) $29,355 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 213,599 Value ($000) $45,789 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 194,826 Value ($000) $40,382 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 88,701 Value ($000) $16,855 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 119,569 Value ($000) $21,231 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 2,608 Value ($000) $436 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 2,608 Value ($000) $409 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 38,486 Value ($000) $6,103 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 66,272 Value ($000) $11,416 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 66,272 Value ($000) $10,369 Avg Close $128.65 Range $124.32 - $133.25

Q4 2016

Shares 58,900 Value ($000) $7,171 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 2,372 Value ($000) $274 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 3,738 Value ($000) $450 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 3,738 Value ($000) $470 Avg Close $93.96 Range $88.35 - $100.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2023	32,527	$9,645	$258.68	$233.05 - $283.22
Q3 2023	30,014	$7,903	$269.51	$248.24 - $282.39
Q2 2023	12,053	$3,592	$273.09	$262.44 - $282.15
Q2 2022	1,072	$265	$226.36	$209.53 - $238.22
Q1 2022	87,285	$21,568	$227.78	$199.74 - $247.43
Q4 2021	53,540	$14,343	$229.60	$214.30 - $246.13
Q3 2021	67,625	$16,300	$215.84	$204.35 - $225.88
Q3 2020	165,593	$36,337	$181.40	$161.01 - $201.06
Q2 2020	136,937	$25,271	$161.00	$135.75 - $178.74
Q1 2020	187,572	$31,041	$171.84	$108.80 - $190.08
Q4 2019	148,636	$29,355	$171.93	$162.20 - $184.62
Q3 2019	213,599	$45,789	$184.76	$177.38 - $190.99
Q2 2019	194,826	$40,382	$169.75	$159.68 - $178.93
Q1 2019	88,701	$16,855	$154.59	$147.38 - $162.95
Q4 2018	119,569	$21,231	$150.10	$136.68 - $161.23
Q3 2018	2,608	$436	$134.80	$128.54 - $141.76
Q2 2018	2,608	$409	$135.53	$129.30 - $144.01
Q1 2018	38,486	$6,103	$136.66	$122.48 - $148.12
Q4 2017	66,272	$11,416	$138.65	$128.37 - $145.70
Q3 2017	66,272	$10,369	$128.65	$124.32 - $133.25
Q4 2016	58,900	$7,171	$94.30	$88.47 - $100.20
Q3 2016	2,372	$274	$94.54	$90.67 - $102.32
Q2 2016	3,738	$450	$99.15	$92.36 - $104.23
Q1 2016	3,738	$470	$93.96	$88.35 - $100.28