MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

ISTHMUS PARTNERS, LLC's Holding History (CIK: 0001639666)

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

Q4 2025

Shares 41,827 Value ($000) $12,784 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 41,965 Value ($000) $12,753 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 41,583 Value ($000) $12,149 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 52,771 Value ($000) $16,484 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 52,480 Value ($000) $15,213 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 52,609 Value ($000) $16,020 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 51,495 Value ($000) $13,123 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 51,294 Value ($000) $14,462 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 41,989 Value ($000) $12,450 Avg Close $258.68 Range $233.05 - $283.22

Q2 2021

Shares 200 Value ($000) $46 Avg Close $209.30 Range $200.41 - $214.63

Q1 2019

Shares 1,415 Value ($000) $213 Avg Close $154.59 Range $147.38 - $162.95

Q3 2018

Shares 714 Value ($000) $119 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 983 Value ($000) $154 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 983 Value ($000) $154 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 983 Value ($000) $169 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,133 Value ($000) $178 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,233 Value ($000) $189 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,233 Value ($000) $160 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 1,233 Value ($000) $150 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 864 Value ($000) $99 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 1,264 Value ($000) $152 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,264 Value ($000) $159 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,264 Value ($000) $149 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 1,264 Value ($000) $125 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 1,364 Value ($000) $130 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 1,364 Value ($000) $133 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 1,364 Value ($000) $128 Avg Close $70.55 Range $66.40 - $73.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,827	$12,784	$305.09	$290.30 - $321.79
Q3 2025	41,965	$12,753	$301.40	$286.90 - $317.52
Q2 2025	41,583	$12,149	$303.54	$280.19 - $316.26
Q1 2025	52,771	$16,484	$292.89	$270.23 - $320.72
Q4 2024	52,480	$15,213	$290.22	$275.34 - $308.80
Q3 2024	52,609	$16,020	$266.70	$235.19 - $298.17
Q2 2024	51,495	$13,123	$255.04	$239.07 - $270.15
Q1 2024	51,294	$14,462	$278.01	$265.95 - $288.51
Q4 2023	41,989	$12,450	$258.68	$233.05 - $283.22
Q2 2021	200	$46	$209.30	$200.41 - $214.63
Q1 2019	1,415	$213	$154.59	$147.38 - $162.95
Q3 2018	714	$119	$134.80	$128.54 - $141.76
Q2 2018	983	$154	$135.53	$129.30 - $144.01
Q1 2018	983	$154	$136.66	$122.48 - $148.12
Q4 2017	983	$169	$138.65	$128.37 - $145.70
Q3 2017	1,133	$178	$128.65	$124.32 - $133.25
Q2 2017	1,233	$189	$117.92	$104.72 - $127.34
Q1 2017	1,233	$160	$101.70	$95.50 - $105.98
Q4 2016	1,233	$150	$94.30	$88.47 - $100.20
Q3 2016	864	$99	$94.54	$90.67 - $102.32
Q2 2016	1,264	$152	$99.15	$92.36 - $104.23
Q1 2016	1,264	$159	$93.96	$88.35 - $100.28
Q4 2015	1,264	$149	$87.24	$75.55 - $94.25
Q3 2015	1,264	$125	$75.34	$67.46 - $78.55
Q2 2015	1,364	$130	$74.17	$72.20 - $77.26
Q1 2015	1,364	$133	$72.15	$67.27 - $77.27
Q4 2014	1,364	$128	$70.55	$66.40 - $73.88