MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

RPG Investment Advisory, LLC's Holding History (CIK: 0001666664)

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

Q3 2021

Shares 83 Value ($000) $20 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 83 Value ($000) $19 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 25,008 Value ($000) $5,605 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 25,278 Value ($000) $5,424 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 25,257 Value ($000) $5,544 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 25,582 Value ($000) $4,720 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 25,400 Value ($000) $4,200 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 24,676 Value ($000) $4,876 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 24,071 Value ($000) $5,168 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 24,106 Value ($000) $4,997 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 34,912 Value ($000) $6,630 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 35,030 Value ($000) $6,220 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 45,672 Value ($000) $7,641 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 33,460 Value ($000) $5,243 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 31,545 Value ($000) $4,933 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,960 Value ($000) $338 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,985 Value ($000) $311 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,985 Value ($000) $304 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,955 Value ($000) $252 Avg Close $101.70 Range $95.50 - $105.98

Q2 2016

Shares 2,050 Value ($000) $245 Avg Close $99.15 Range $92.36 - $104.23

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2021	83	$20	$215.84	$204.35 - $225.88
Q2 2021	83	$19	$209.30	$200.41 - $214.63
Q1 2021	25,008	$5,605	$191.26	$181.19 - $204.54
Q4 2020	25,278	$5,424	$193.25	$183.72 - $205.66
Q3 2020	25,257	$5,544	$181.40	$161.01 - $201.06
Q2 2020	25,582	$4,720	$161.00	$135.75 - $178.74
Q1 2020	25,400	$4,200	$171.84	$108.80 - $190.08
Q4 2019	24,676	$4,876	$171.93	$162.20 - $184.62
Q3 2019	24,071	$5,168	$184.76	$177.38 - $190.99
Q2 2019	24,106	$4,997	$169.75	$159.68 - $178.93
Q1 2019	34,912	$6,630	$154.59	$147.38 - $162.95
Q4 2018	35,030	$6,220	$150.10	$136.68 - $161.23
Q3 2018	45,672	$7,641	$134.80	$128.54 - $141.76
Q2 2018	33,460	$5,243	$135.53	$129.30 - $144.01
Q1 2018	31,545	$4,933	$136.66	$122.48 - $148.12
Q4 2017	1,960	$338	$138.65	$128.37 - $145.70
Q3 2017	1,985	$311	$128.65	$124.32 - $133.25
Q2 2017	1,985	$304	$117.92	$104.72 - $127.34
Q1 2017	1,955	$252	$101.70	$95.50 - $105.98
Q2 2016	2,050	$245	$99.15	$92.36 - $104.23