MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Pinkerton Retirement Specialists, LLC's Holding History (CIK: 0001536446)

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

Q4 2025

Shares 17,224 Value ($000) $5,264 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 17,112 Value ($000) $5,200 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 15,600 Value ($000) $4,558 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 15,099 Value ($000) $4,716 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 14,543 Value ($000) $4,216 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 14,138 Value ($000) $4,305 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 13,706 Value ($000) $3,493 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 12,282 Value ($000) $3,463 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 9,622 Value ($000) $2,853 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 10,172 Value ($000) $2,680 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 10,235 Value ($000) $3,054 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 10,118 Value ($000) $2,829 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 9,919 Value ($000) $2,614 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 9,273 Value ($000) $2,140 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 10,095 Value ($000) $2,492 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 11,532 Value ($000) $2,852 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 10,516 Value ($000) $2,819 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 10,333 Value ($000) $2,491 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 10,310 Value ($000) $2,382 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 9,837 Value ($000) $2,205 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 9,583 Value ($000) $2,056 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 10,185 Value ($000) $2,236 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 10,897 Value ($000) $2,010 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 6,751 Value ($000) $1,116 Avg Close $171.84 Range $108.80 - $190.08

Q3 2018

Shares 140 Value ($000) $23 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 236 Value ($000) $37 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 140 Value ($000) $22 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 140 Value ($000) $24 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 140 Value ($000) $22 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 140 Value ($000) $21 Avg Close $117.92 Range $104.72 - $127.34

Q4 2016

Shares 147 Value ($000) $18 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 4,634 Value ($000) $524 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 175 Value ($000) $21 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 54 Value ($000) $3 Avg Close $93.96 Range $88.35 - $100.28

Q2 2015

Shares 18 Value ($000) $2 Avg Close $74.17 Range $72.20 - $77.26

Q4 2014

Shares 933 Value ($000) $53 Avg Close $70.55 Range $66.40 - $73.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,224	$5,264	$305.09	$290.30 - $321.79
Q3 2025	17,112	$5,200	$301.40	$286.90 - $317.52
Q2 2025	15,600	$4,558	$303.54	$280.19 - $316.26
Q1 2025	15,099	$4,716	$292.89	$270.23 - $320.72
Q4 2024	14,543	$4,216	$290.22	$275.34 - $308.80
Q3 2024	14,138	$4,305	$266.70	$235.19 - $298.17
Q2 2024	13,706	$3,493	$255.04	$239.07 - $270.15
Q1 2024	12,282	$3,463	$278.01	$265.95 - $288.51
Q4 2023	9,622	$2,853	$258.68	$233.05 - $283.22
Q3 2023	10,172	$2,680	$269.51	$248.24 - $282.39
Q2 2023	10,235	$3,054	$273.09	$262.44 - $282.15
Q1 2023	10,118	$2,829	$250.51	$242.11 - $263.34
Q4 2022	9,919	$2,614	$245.25	$214.97 - $261.32
Q3 2022	9,273	$2,140	$236.27	$213.92 - $247.25
Q2 2022	10,095	$2,492	$226.36	$209.53 - $238.22
Q1 2022	11,532	$2,852	$227.78	$199.74 - $247.43
Q4 2021	10,516	$2,819	$229.60	$214.30 - $246.13
Q3 2021	10,333	$2,491	$215.84	$204.35 - $225.88
Q2 2021	10,310	$2,382	$209.30	$200.41 - $214.63
Q1 2021	9,837	$2,205	$191.26	$181.19 - $204.54
Q4 2020	9,583	$2,056	$193.25	$183.72 - $205.66
Q3 2020	10,185	$2,236	$181.40	$161.01 - $201.06
Q2 2020	10,897	$2,010	$161.00	$135.75 - $178.74
Q1 2020	6,751	$1,116	$171.84	$108.80 - $190.08
Q3 2018	140	$23	$134.80	$128.54 - $141.76
Q2 2018	236	$37	$135.53	$129.30 - $144.01
Q1 2018	140	$22	$136.66	$122.48 - $148.12
Q4 2017	140	$24	$138.65	$128.37 - $145.70
Q3 2017	140	$22	$128.65	$124.32 - $133.25
Q2 2017	140	$21	$117.92	$104.72 - $127.34
Q4 2016	147	$18	$94.30	$88.47 - $100.20
Q3 2016	4,634	$524	$94.54	$90.67 - $102.32
Q2 2016	175	$21	$99.15	$92.36 - $104.23
Q1 2016	54	$3	$93.96	$88.35 - $100.28
Q2 2015	18	$2	$74.17	$72.20 - $77.26
Q4 2014	933	$53	$70.55	$66.40 - $73.88