MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Gryphon Financial Partners LLC's Holding History (CIK: 0001729094)

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

Q4 2025

Shares 9,005 Value ($000) $2,752 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 8,399 Value ($000) $2,552 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 8,884 Value ($000) $2,596 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 8,331 Value ($000) $2,602 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 7,975 Value ($000) $2,312 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 7,582 Value ($000) $2,309 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 6,808 Value ($000) $1,735 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 6,524 Value ($000) $1,840 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 5,892 Value ($000) $1,722 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 2,957 Value ($000) $779 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 2,809 Value ($000) $838 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 2,734 Value ($000) $764 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 2,895 Value ($000) $763 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 2,947 Value ($000) $680 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 2,423 Value ($000) $598 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 1,215 Value ($000) $301 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 1,236 Value ($000) $332 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 1,232 Value ($000) $297 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 1,406 Value ($000) $317 Avg Close $209.30 Range $200.41 - $214.63

Q4 2020

Shares 3,570 Value ($000) $766 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 1,288 Value ($000) $284 Avg Close $181.40 Range $161.01 - $201.06

Q4 2019

Shares 2,251 Value ($000) $445 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 1,145 Value ($000) $246 Avg Close $184.76 Range $177.38 - $190.99

Q4 2018

Shares 5,218 Value ($000) $839 Avg Close $150.10 Range $136.68 - $161.23

Q2 2018

Shares 1,030 Value ($000) $162 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 1,076 Value ($000) $168 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,104 Value ($000) $190 Avg Close $138.65 Range $128.37 - $145.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,005	$2,752	$305.09	$290.30 - $321.79
Q3 2025	8,399	$2,552	$301.40	$286.90 - $317.52
Q2 2025	8,884	$2,596	$303.54	$280.19 - $316.26
Q1 2025	8,331	$2,602	$292.89	$270.23 - $320.72
Q4 2024	7,975	$2,312	$290.22	$275.34 - $308.80
Q3 2024	7,582	$2,309	$266.70	$235.19 - $298.17
Q2 2024	6,808	$1,735	$255.04	$239.07 - $270.15
Q1 2024	6,524	$1,840	$278.01	$265.95 - $288.51
Q4 2023	5,892	$1,722	$258.68	$233.05 - $283.22
Q3 2023	2,957	$779	$269.51	$248.24 - $282.39
Q2 2023	2,809	$838	$273.09	$262.44 - $282.15
Q1 2023	2,734	$764	$250.51	$242.11 - $263.34
Q4 2022	2,895	$763	$245.25	$214.97 - $261.32
Q3 2022	2,947	$680	$236.27	$213.92 - $247.25
Q2 2022	2,423	$598	$226.36	$209.53 - $238.22
Q1 2022	1,215	$301	$227.78	$199.74 - $247.43
Q4 2021	1,236	$332	$229.60	$214.30 - $246.13
Q3 2021	1,232	$297	$215.84	$204.35 - $225.88
Q2 2021	1,406	$317	$209.30	$200.41 - $214.63
Q4 2020	3,570	$766	$193.25	$183.72 - $205.66
Q3 2020	1,288	$284	$181.40	$161.01 - $201.06
Q4 2019	2,251	$445	$171.93	$162.20 - $184.62
Q3 2019	1,145	$246	$184.76	$177.38 - $190.99
Q4 2018	5,218	$839	$150.10	$136.68 - $161.23
Q2 2018	1,030	$162	$135.53	$129.30 - $144.01
Q1 2018	1,076	$168	$136.66	$122.48 - $148.12
Q4 2017	1,104	$190	$138.65	$128.37 - $145.70