MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

INVESTMENT HOUSE LLC's Holding History (CIK: 0001566030)

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

Q4 2025

Shares 10,592 Value ($000) $3,237 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 12,315 Value ($000) $3,742 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 14,736 Value ($000) $4,305 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 14,893 Value ($000) $4,652 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 14,893 Value ($000) $4,317 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 15,043 Value ($000) $4,581 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 14,533 Value ($000) $3,704 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 10,283 Value ($000) $2,899 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 6,283 Value ($000) $1,863 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 6,313 Value ($000) $1,663 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 6,313 Value ($000) $1,884 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 6,323 Value ($000) $1,768 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 6,190 Value ($000) $1,631 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 6,275 Value ($000) $1,448 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 6,125 Value ($000) $1,512 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 6,260 Value ($000) $1,548 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 6,290 Value ($000) $1,686 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 6,290 Value ($000) $1,517 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 6,290 Value ($000) $1,452 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 6,290 Value ($000) $1,410 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 14,590 Value ($000) $3,131 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 14,590 Value ($000) $3,202 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 14,570 Value ($000) $2,688 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 14,705 Value ($000) $2,431 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 15,383 Value ($000) $3,040 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 15,483 Value ($000) $3,324 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 15,483 Value ($000) $3,215 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 15,483 Value ($000) $2,940 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 15,508 Value ($000) $2,754 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 15,558 Value ($000) $2,603 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 15,558 Value ($000) $2,438 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 15,538 Value ($000) $2,430 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 15,588 Value ($000) $2,683 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 15,638 Value ($000) $2,450 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 15,638 Value ($000) $2,395 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 15,653 Value ($000) $2,029 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 15,728 Value ($000) $1,914 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 15,760 Value ($000) $1,818 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 15,760 Value ($000) $1,897 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 16,028 Value ($000) $2,014 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 16,328 Value ($000) $1,929 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 16,278 Value ($000) $1,604 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 16,278 Value ($000) $1,547 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 17,388 Value ($000) $1,694 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 17,388 Value ($000) $1,629 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 19,438 Value ($000) $1,843 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 23,490 Value ($000) $2,366 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 23,640 Value ($000) $2,317 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 23,840 Value ($000) $2,313 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 23,810 Value ($000) $2,291 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 24,035 Value ($000) $2,379 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,592	$3,237	$305.09	$290.30 - $321.79
Q3 2025	12,315	$3,742	$301.40	$286.90 - $317.52
Q2 2025	14,736	$4,305	$303.54	$280.19 - $316.26
Q1 2025	14,893	$4,652	$292.89	$270.23 - $320.72
Q4 2024	14,893	$4,317	$290.22	$275.34 - $308.80
Q3 2024	15,043	$4,581	$266.70	$235.19 - $298.17
Q2 2024	14,533	$3,704	$255.04	$239.07 - $270.15
Q1 2024	10,283	$2,899	$278.01	$265.95 - $288.51
Q4 2023	6,283	$1,863	$258.68	$233.05 - $283.22
Q3 2023	6,313	$1,663	$269.51	$248.24 - $282.39
Q2 2023	6,313	$1,884	$273.09	$262.44 - $282.15
Q1 2023	6,323	$1,768	$250.51	$242.11 - $263.34
Q4 2022	6,190	$1,631	$245.25	$214.97 - $261.32
Q3 2022	6,275	$1,448	$236.27	$213.92 - $247.25
Q2 2022	6,125	$1,512	$226.36	$209.53 - $238.22
Q1 2022	6,260	$1,548	$227.78	$199.74 - $247.43
Q4 2021	6,290	$1,686	$229.60	$214.30 - $246.13
Q3 2021	6,290	$1,517	$215.84	$204.35 - $225.88
Q2 2021	6,290	$1,452	$209.30	$200.41 - $214.63
Q1 2021	6,290	$1,410	$191.26	$181.19 - $204.54
Q4 2020	14,590	$3,131	$193.25	$183.72 - $205.66
Q3 2020	14,590	$3,202	$181.40	$161.01 - $201.06
Q2 2020	14,570	$2,688	$161.00	$135.75 - $178.74
Q1 2020	14,705	$2,431	$171.84	$108.80 - $190.08
Q4 2019	15,383	$3,040	$171.93	$162.20 - $184.62
Q3 2019	15,483	$3,324	$184.76	$177.38 - $190.99
Q2 2019	15,483	$3,215	$169.75	$159.68 - $178.93
Q1 2019	15,483	$2,940	$154.59	$147.38 - $162.95
Q4 2018	15,508	$2,754	$150.10	$136.68 - $161.23
Q3 2018	15,558	$2,603	$134.80	$128.54 - $141.76
Q2 2018	15,558	$2,438	$135.53	$129.30 - $144.01
Q1 2018	15,538	$2,430	$136.66	$122.48 - $148.12
Q4 2017	15,588	$2,683	$138.65	$128.37 - $145.70
Q3 2017	15,638	$2,450	$128.65	$124.32 - $133.25
Q2 2017	15,638	$2,395	$117.92	$104.72 - $127.34
Q1 2017	15,653	$2,029	$101.70	$95.50 - $105.98
Q4 2016	15,728	$1,914	$94.30	$88.47 - $100.20
Q3 2016	15,760	$1,818	$94.54	$90.67 - $102.32
Q2 2016	15,760	$1,897	$99.15	$92.36 - $104.23
Q1 2016	16,028	$2,014	$93.96	$88.35 - $100.28
Q4 2015	16,328	$1,929	$87.24	$75.55 - $94.25
Q3 2015	16,278	$1,604	$75.34	$67.46 - $78.55
Q2 2015	16,278	$1,547	$74.17	$72.20 - $77.26
Q1 2015	17,388	$1,694	$72.15	$67.27 - $77.27
Q4 2014	17,388	$1,629	$70.55	$66.40 - $73.88
Q3 2014	19,438	$1,843	$71.25	$68.00 - $75.48
Q2 2014	23,490	$2,366	$74.80	$71.30 - $76.67
Q1 2014	23,640	$2,317	$70.27	$67.55 - $73.19
Q4 2013	23,840	$2,313	$70.01	$67.66 - $72.12
Q3 2013	23,810	$2,291	$70.55	$67.75 - $73.37
Q2 2013	24,035	$2,379	$71.80	$68.58 - $74.15