MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Quadrature Capital Ltd's Holding History (CIK: 0001651424)

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

Q4 2025

Shares 56,989 Value ($000) $17,418 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 19,667 Value ($000) $5,976 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 12,271 Value ($000) $3,586 Avg Close $303.54 Range $280.19 - $316.26

Q2 2024

Shares 97,318 Value ($000) $24,796 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 32,083 Value ($000) $9,045 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 67,635 Value ($000) $20,052 Avg Close $258.68 Range $233.05 - $283.22

Q1 2023

Shares 45,942 Value ($000) $12,844 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 178,940 Value ($000) $47,149 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 29,298 Value ($000) $6,768 Avg Close $236.27 Range $213.92 - $247.25

Q1 2022

Shares 18,205 Value ($000) $4,503 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 19,551 Value ($000) $5,240 Avg Close $229.60 Range $214.30 - $246.13

Q2 2021

Shares 63,258 Value ($000) $14,613 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 149,854 Value ($000) $33,588 Avg Close $191.26 Range $181.19 - $204.54

Q3 2020

Shares 22,436 Value ($000) $4,925 Avg Close $181.40 Range $161.01 - $201.06

Q1 2019

Shares 58,243 Value ($000) $11,062 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 25,256 Value ($000) $4,482 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 5,579 Value ($000) $933 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 7,461 Value ($000) $1,169 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 5,213 Value ($000) $827 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 63,796 Value ($000) $10,991 Avg Close $138.65 Range $128.37 - $145.70

Q2 2017

Shares 19,308 Value ($000) $2,957 Avg Close $117.92 Range $104.72 - $127.34

Q3 2016

Shares 70,783 Value ($000) $8,165 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 88,648 Value ($000) $10,666 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 37,409 Value ($000) $4,708 Avg Close $93.96 Range $88.35 - $100.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	56,989	$17,418	$305.09	$290.30 - $321.79
Q3 2025	19,667	$5,976	$301.40	$286.90 - $317.52
Q2 2025	12,271	$3,586	$303.54	$280.19 - $316.26
Q2 2024	97,318	$24,796	$255.04	$239.07 - $270.15
Q1 2024	32,083	$9,045	$278.01	$265.95 - $288.51
Q4 2023	67,635	$20,052	$258.68	$233.05 - $283.22
Q1 2023	45,942	$12,844	$250.51	$242.11 - $263.34
Q4 2022	178,940	$47,149	$245.25	$214.97 - $261.32
Q3 2022	29,298	$6,768	$236.27	$213.92 - $247.25
Q1 2022	18,205	$4,503	$227.78	$199.74 - $247.43
Q4 2021	19,551	$5,240	$229.60	$214.30 - $246.13
Q2 2021	63,258	$14,613	$209.30	$200.41 - $214.63
Q1 2021	149,854	$33,588	$191.26	$181.19 - $204.54
Q3 2020	22,436	$4,925	$181.40	$161.01 - $201.06
Q1 2019	58,243	$11,062	$154.59	$147.38 - $162.95
Q4 2018	25,256	$4,482	$150.10	$136.68 - $161.23
Q3 2018	5,579	$933	$134.80	$128.54 - $141.76
Q2 2018	7,461	$1,169	$135.53	$129.30 - $144.01
Q1 2018	5,213	$827	$136.66	$122.48 - $148.12
Q4 2017	63,796	$10,991	$138.65	$128.37 - $145.70
Q2 2017	19,308	$2,957	$117.92	$104.72 - $127.34
Q3 2016	70,783	$8,165	$94.54	$90.67 - $102.32
Q2 2016	88,648	$10,666	$99.15	$92.36 - $104.23
Q1 2016	37,409	$4,708	$93.96	$88.35 - $100.28