MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

HOERTKORN RICHARD CHARLES's Holding History (CIK: 0001598177)

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

Q4 2025

Shares 9,299 Value ($000) $2,842 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 9,675 Value ($000) $2,940 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 9,842 Value ($000) $2,876 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 9,992 Value ($000) $3,121 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 12,224 Value ($000) $3,544 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 13,349 Value ($000) $4,065 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 13,546 Value ($000) $3,452 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 14,851 Value ($000) $4,187 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 14,901 Value ($000) $4,418 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 14,901 Value ($000) $3,926 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 14,999 Value ($000) $4,476 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 15,174 Value ($000) $4,243 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 15,215 Value ($000) $4,010 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 15,275 Value ($000) $3,524 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 16,700 Value ($000) $4,123 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 16,805 Value ($000) $4,156 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 17,205 Value ($000) $4,612 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 17,935 Value ($000) $4,324 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 20,155 Value ($000) $4,656 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 20,460 Value ($000) $4,586 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 20,850 Value ($000) $4,474 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 20,950 Value ($000) $4,598 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 21,475 Value ($000) $3,961 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 21,950 Value ($000) $3,629 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 22,880 Value ($000) $4,521 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 23,505 Value ($000) $5,047 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 23,505 Value ($000) $4,881 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 25,995 Value ($000) $4,936 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 29,045 Value ($000) $5,158 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 30,730 Value ($000) $5,141 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 31,905 Value ($000) $4,999 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 42,605 Value ($000) $6,663 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 43,575 Value ($000) $7,500 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 44,625 Value ($000) $6,992 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 45,775 Value ($000) $7,011 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 45,700 Value ($000) $5,923 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 46,175 Value ($000) $5,620 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 43,250 Value ($000) $4,989 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 44,800 Value ($000) $5,391 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 44,875 Value ($000) $5,640 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 48,100 Value ($000) $5,682 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 47,900 Value ($000) $4,720 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 43,650 Value ($000) $4,150 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 43,000 Value ($000) $4,190 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 43,950 Value ($000) $4,118 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 43,800 Value ($000) $4,153 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 40,375 Value ($000) $4,067 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 40,575 Value ($000) $3,978 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 41,050 Value ($000) $3,983 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,299	$2,842	$305.09	$290.30 - $321.79
Q3 2025	9,675	$2,940	$301.40	$286.90 - $317.52
Q2 2025	9,842	$2,876	$303.54	$280.19 - $316.26
Q1 2025	9,992	$3,121	$292.89	$270.23 - $320.72
Q4 2024	12,224	$3,544	$290.22	$275.34 - $308.80
Q3 2024	13,349	$4,065	$266.70	$235.19 - $298.17
Q2 2024	13,546	$3,452	$255.04	$239.07 - $270.15
Q1 2024	14,851	$4,187	$278.01	$265.95 - $288.51
Q4 2023	14,901	$4,418	$258.68	$233.05 - $283.22
Q3 2023	14,901	$3,926	$269.51	$248.24 - $282.39
Q2 2023	14,999	$4,476	$273.09	$262.44 - $282.15
Q1 2023	15,174	$4,243	$250.51	$242.11 - $263.34
Q4 2022	15,215	$4,010	$245.25	$214.97 - $261.32
Q3 2022	15,275	$3,524	$236.27	$213.92 - $247.25
Q2 2022	16,700	$4,123	$226.36	$209.53 - $238.22
Q1 2022	16,805	$4,156	$227.78	$199.74 - $247.43
Q4 2021	17,205	$4,612	$229.60	$214.30 - $246.13
Q3 2021	17,935	$4,324	$215.84	$204.35 - $225.88
Q2 2021	20,155	$4,656	$209.30	$200.41 - $214.63
Q1 2021	20,460	$4,586	$191.26	$181.19 - $204.54
Q4 2020	20,850	$4,474	$193.25	$183.72 - $205.66
Q3 2020	20,950	$4,598	$181.40	$161.01 - $201.06
Q2 2020	21,475	$3,961	$161.00	$135.75 - $178.74
Q1 2020	21,950	$3,629	$171.84	$108.80 - $190.08
Q4 2019	22,880	$4,521	$171.93	$162.20 - $184.62
Q3 2019	23,505	$5,047	$184.76	$177.38 - $190.99
Q2 2019	23,505	$4,881	$169.75	$159.68 - $178.93
Q1 2019	25,995	$4,936	$154.59	$147.38 - $162.95
Q4 2018	29,045	$5,158	$150.10	$136.68 - $161.23
Q3 2018	30,730	$5,141	$134.80	$128.54 - $141.76
Q2 2018	31,905	$4,999	$135.53	$129.30 - $144.01
Q1 2018	42,605	$6,663	$136.66	$122.48 - $148.12
Q4 2017	43,575	$7,500	$138.65	$128.37 - $145.70
Q3 2017	44,625	$6,992	$128.65	$124.32 - $133.25
Q2 2017	45,775	$7,011	$117.92	$104.72 - $127.34
Q1 2017	45,700	$5,923	$101.70	$95.50 - $105.98
Q4 2016	46,175	$5,620	$94.30	$88.47 - $100.20
Q3 2016	43,250	$4,989	$94.54	$90.67 - $102.32
Q2 2016	44,800	$5,391	$99.15	$92.36 - $104.23
Q1 2016	44,875	$5,640	$93.96	$88.35 - $100.28
Q4 2015	48,100	$5,682	$87.24	$75.55 - $94.25
Q3 2015	47,900	$4,720	$75.34	$67.46 - $78.55
Q2 2015	43,650	$4,150	$74.17	$72.20 - $77.26
Q1 2015	43,000	$4,190	$72.15	$67.27 - $77.27
Q4 2014	43,950	$4,118	$70.55	$66.40 - $73.88
Q3 2014	43,800	$4,153	$71.25	$68.00 - $75.48
Q2 2014	40,375	$4,067	$74.80	$71.30 - $76.67
Q1 2014	40,575	$3,978	$70.27	$67.55 - $73.19
Q4 2013	41,050	$3,983	$70.01	$67.66 - $72.12