MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Raab & Moskowitz Asset Management LLC's Holding History (CIK: 0001616664)

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

Q4 2025

Shares 10,676 Value ($000) $3,263 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 10,582 Value ($000) $3,216 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 10,627 Value ($000) $3,105 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 10,799 Value ($000) $3,373 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 10,957 Value ($000) $3,176 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 10,966 Value ($000) $3,339 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 10,870 Value ($000) $2,770 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 10,944 Value ($000) $3,086 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 10,787 Value ($000) $3,199 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 8,559 Value ($000) $2,255 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 8,594 Value ($000) $2,565 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 8,206 Value ($000) $2,295 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 8,170 Value ($000) $2,153 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 8,052 Value ($000) $1,857 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 8,424 Value ($000) $2,079 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 8,362 Value ($000) $2,067 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 8,475 Value ($000) $2,272 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 7,931 Value ($000) $1,912 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 7,858 Value ($000) $1,815 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 6,642 Value ($000) $1,488 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 6,507 Value ($000) $1,396 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 5,533 Value ($000) $1,214 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 5,685 Value ($000) $1,048 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 5,532 Value ($000) $914 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 5,503 Value ($000) $1,087 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 4,808 Value ($000) $1,032 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 4,357 Value ($000) $904 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 2,684 Value ($000) $509 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 3,244 Value ($000) $576 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 2,657 Value ($000) $444 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 3,135 Value ($000) $491 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 3,145 Value ($000) $491 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 3,145 Value ($000) $541 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 3,195 Value ($000) $533 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 3,131 Value ($000) $490 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 3,396 Value ($000) $440 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 3,623 Value ($000) $441 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 4,120 Value ($000) $475 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 4,184 Value ($000) $503 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 4,182 Value ($000) $525 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 4,024 Value ($000) $475 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 4,001 Value ($000) $394 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 3,912 Value ($000) $371 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 9,390 Value ($000) $915 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 16,611 Value ($000) $1,556 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 16,970 Value ($000) $1,609 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 17,955 Value ($000) $1,809 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 18,324 Value ($000) $1,796 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 16,553 Value ($000) $1,606 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,676	$3,263	$305.09	$290.30 - $321.79
Q3 2025	10,582	$3,216	$301.40	$286.90 - $317.52
Q2 2025	10,627	$3,105	$303.54	$280.19 - $316.26
Q1 2025	10,799	$3,373	$292.89	$270.23 - $320.72
Q4 2024	10,957	$3,176	$290.22	$275.34 - $308.80
Q3 2024	10,966	$3,339	$266.70	$235.19 - $298.17
Q2 2024	10,870	$2,770	$255.04	$239.07 - $270.15
Q1 2024	10,944	$3,086	$278.01	$265.95 - $288.51
Q4 2023	10,787	$3,199	$258.68	$233.05 - $283.22
Q3 2023	8,559	$2,255	$269.51	$248.24 - $282.39
Q2 2023	8,594	$2,565	$273.09	$262.44 - $282.15
Q1 2023	8,206	$2,295	$250.51	$242.11 - $263.34
Q4 2022	8,170	$2,153	$245.25	$214.97 - $261.32
Q3 2022	8,052	$1,857	$236.27	$213.92 - $247.25
Q2 2022	8,424	$2,079	$226.36	$209.53 - $238.22
Q1 2022	8,362	$2,067	$227.78	$199.74 - $247.43
Q4 2021	8,475	$2,272	$229.60	$214.30 - $246.13
Q3 2021	7,931	$1,912	$215.84	$204.35 - $225.88
Q2 2021	7,858	$1,815	$209.30	$200.41 - $214.63
Q1 2021	6,642	$1,488	$191.26	$181.19 - $204.54
Q4 2020	6,507	$1,396	$193.25	$183.72 - $205.66
Q3 2020	5,533	$1,214	$181.40	$161.01 - $201.06
Q2 2020	5,685	$1,048	$161.00	$135.75 - $178.74
Q1 2020	5,532	$914	$171.84	$108.80 - $190.08
Q4 2019	5,503	$1,087	$171.93	$162.20 - $184.62
Q3 2019	4,808	$1,032	$184.76	$177.38 - $190.99
Q2 2019	4,357	$904	$169.75	$159.68 - $178.93
Q1 2019	2,684	$509	$154.59	$147.38 - $162.95
Q4 2018	3,244	$576	$150.10	$136.68 - $161.23
Q3 2018	2,657	$444	$134.80	$128.54 - $141.76
Q2 2018	3,135	$491	$135.53	$129.30 - $144.01
Q1 2018	3,145	$491	$136.66	$122.48 - $148.12
Q4 2017	3,145	$541	$138.65	$128.37 - $145.70
Q3 2017	3,195	$533	$128.65	$124.32 - $133.25
Q2 2017	3,131	$490	$117.92	$104.72 - $127.34
Q1 2017	3,396	$440	$101.70	$95.50 - $105.98
Q4 2016	3,623	$441	$94.30	$88.47 - $100.20
Q3 2016	4,120	$475	$94.54	$90.67 - $102.32
Q2 2016	4,184	$503	$99.15	$92.36 - $104.23
Q1 2016	4,182	$525	$93.96	$88.35 - $100.28
Q4 2015	4,024	$475	$87.24	$75.55 - $94.25
Q3 2015	4,001	$394	$75.34	$67.46 - $78.55
Q2 2015	3,912	$371	$74.17	$72.20 - $77.26
Q1 2015	9,390	$915	$72.15	$67.27 - $77.27
Q4 2014	16,611	$1,556	$70.55	$66.40 - $73.88
Q3 2014	16,970	$1,609	$71.25	$68.00 - $75.48
Q2 2014	17,955	$1,809	$74.80	$71.30 - $76.67
Q1 2014	18,324	$1,796	$70.27	$67.55 - $73.19
Q4 2013	16,553	$1,606	$70.01	$67.66 - $72.12