MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

RITHOLTZ WEALTH MANAGEMENT's Holding History (CIK: 0001698218)

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

Q4 2025

Shares 17,973 Value ($000) $5,493 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 16,149 Value ($000) $4,908 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 14,869 Value ($000) $4,344 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 13,525 Value ($000) $4,225 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 13,250 Value ($000) $3,841 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 12,418 Value ($000) $3,781 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 12,567 Value ($000) $3,203 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 15,483 Value ($000) $4,366 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 14,836 Value ($000) $4,399 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 16,784 Value ($000) $4,422 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 17,461 Value ($000) $5,210 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 18,956 Value ($000) $5,300 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 18,280 Value ($000) $4,817 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 14,375 Value ($000) $3,317 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 8,034 Value ($000) $1,983 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 6,776 Value ($000) $1,676 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 7,433 Value ($000) $1,993 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 6,785 Value ($000) $1,636 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 6,216 Value ($000) $1,436 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 4,476 Value ($000) $1,003 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,293 Value ($000) $921 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 3,768 Value ($000) $827 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 3,049 Value ($000) $562 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 1,646 Value ($000) $272 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 2,422 Value ($000) $479 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 2,150 Value ($000) $462 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 1,972 Value ($000) $410 Avg Close $169.75 Range $159.68 - $178.93

Q1 2018

Shares 1,721 Value ($000) $269 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 2,331 Value ($000) $401 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,967 Value ($000) $308 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 2,022 Value ($000) $310 Avg Close $117.92 Range $104.72 - $127.34

Q4 2016

Shares 1,952 Value ($000) $238 Avg Close $94.30 Range $88.47 - $100.20

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,973	$5,493	$305.09	$290.30 - $321.79
Q3 2025	16,149	$4,908	$301.40	$286.90 - $317.52
Q2 2025	14,869	$4,344	$303.54	$280.19 - $316.26
Q1 2025	13,525	$4,225	$292.89	$270.23 - $320.72
Q4 2024	13,250	$3,841	$290.22	$275.34 - $308.80
Q3 2024	12,418	$3,781	$266.70	$235.19 - $298.17
Q2 2024	12,567	$3,203	$255.04	$239.07 - $270.15
Q1 2024	15,483	$4,366	$278.01	$265.95 - $288.51
Q4 2023	14,836	$4,399	$258.68	$233.05 - $283.22
Q3 2023	16,784	$4,422	$269.51	$248.24 - $282.39
Q2 2023	17,461	$5,210	$273.09	$262.44 - $282.15
Q1 2023	18,956	$5,300	$250.51	$242.11 - $263.34
Q4 2022	18,280	$4,817	$245.25	$214.97 - $261.32
Q3 2022	14,375	$3,317	$236.27	$213.92 - $247.25
Q2 2022	8,034	$1,983	$226.36	$209.53 - $238.22
Q1 2022	6,776	$1,676	$227.78	$199.74 - $247.43
Q4 2021	7,433	$1,993	$229.60	$214.30 - $246.13
Q3 2021	6,785	$1,636	$215.84	$204.35 - $225.88
Q2 2021	6,216	$1,436	$209.30	$200.41 - $214.63
Q1 2021	4,476	$1,003	$191.26	$181.19 - $204.54
Q4 2020	4,293	$921	$193.25	$183.72 - $205.66
Q3 2020	3,768	$827	$181.40	$161.01 - $201.06
Q2 2020	3,049	$562	$161.00	$135.75 - $178.74
Q1 2020	1,646	$272	$171.84	$108.80 - $190.08
Q4 2019	2,422	$479	$171.93	$162.20 - $184.62
Q3 2019	2,150	$462	$184.76	$177.38 - $190.99
Q2 2019	1,972	$410	$169.75	$159.68 - $178.93
Q1 2018	1,721	$269	$136.66	$122.48 - $148.12
Q4 2017	2,331	$401	$138.65	$128.37 - $145.70
Q3 2017	1,967	$308	$128.65	$124.32 - $133.25
Q2 2017	2,022	$310	$117.92	$104.72 - $127.34
Q4 2016	1,952	$238	$94.30	$88.47 - $100.20