MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Kovitz Investment Group Partners, LLC's Holding History (CIK: 0001665198)

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

Q4 2025
Shares 4,868 Value ($000) $1,488 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 51,582 Value ($000) $15,675 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 74,343 Value ($000) $21,721 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 73,139 Value ($000) $22,847 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 90,619 Value ($000) $26,273 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 93,333 Value ($000) $22,056 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 48,328 Value ($000) $12,324 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 35,793 Value ($000) $10,092 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 5,987 Value ($000) $1,775 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 5,738 Value ($000) $1,512 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 6,345 Value ($000) $1,893 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 18,254 Value ($000) $5 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 18,067 Value ($000) $5 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 24,510 Value ($000) $5,655 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 26,406 Value ($000) $6,519 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 27,341 Value ($000) $6,761 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 23,951 Value ($000) $5,139 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 28,917 Value ($000) $6,972 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 31,250 Value ($000) $7,219 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 23,622 Value ($000) $5,295 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 23,951 Value ($000) $5,139 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 24,361 Value ($000) $5,347 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 25,055 Value ($000) $4,622 Avg Close $161.00 Range $135.75 - $178.74
Q1 2020
Shares 22,173 Value ($000) $3,666 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 14,413 Value ($000) $2,849 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 14,471 Value ($000) $3,107 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 17,464 Value ($000) $3,627 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 19,252 Value ($000) $3,656 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 20,364 Value ($000) $3,616 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 22,534 Value ($000) $3,770 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 22,509 Value ($000) $3,527 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 23,414 Value ($000) $3,661 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 25,754 Value ($000) $4,433 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 26,454 Value ($000) $4,145 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 27,098 Value ($000) $4,150 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 29,117 Value ($000) $3,774 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 30,067 Value ($000) $3,660 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 29,248 Value ($000) $3,374 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 29,498 Value ($000) $3,550 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 30,962 Value ($000) $3,891 Avg Close $93.96 Range $88.35 - $100.28