MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Qube Research & Technologies Ltd's Holding History (CIK: 0001729829)

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

Q4 2025

Shares 355,076 Value ($000) $108,522 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 124,511 Value ($000) $37,838 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 1,124,059 Value ($000) $328,416 Avg Close $303.54 Range $280.19 - $316.26

Q2 2024

Shares 22,039 Value ($000) $5,616 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 1,315,551 Value ($000) $370,920 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 3,646 Value ($000) $1,081 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 1,179,863 Value ($000) $310,823 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 599,587 Value ($000) $178,923 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 373,073 Value ($000) $104,315 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 489,647 Value ($000) $129,037 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 655,339 Value ($000) $151,213 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 109,071 Value ($000) $26,927 Avg Close $226.36 Range $209.53 - $238.22

Q4 2021

Shares 32,187 Value ($000) $8,628 Avg Close $229.60 Range $214.30 - $246.13

Q2 2021

Shares 182,198 Value ($000) $42,086 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 136,857 Value ($000) $30,675 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 163,938 Value ($000) $35,178 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 236,515 Value ($000) $51,913 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 33,890 Value ($000) $6,252 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 3,821 Value ($000) $632 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 33,104 Value ($000) $6,542 Avg Close $171.93 Range $162.20 - $184.62

Q2 2019

Shares 28,316 Value ($000) $5,880 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 41,232 Value ($000) $7,830 Avg Close $154.59 Range $147.38 - $162.95

Q3 2018

Shares 47,277 Value ($000) $7,909 Avg Close $134.80 Range $128.54 - $141.76

Q1 2018

Shares 20,393 Value ($000) $3,189 Avg Close $136.66 Range $122.48 - $148.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	355,076	$108,522	$305.09	$290.30 - $321.79
Q3 2025	124,511	$37,838	$301.40	$286.90 - $317.52
Q2 2025	1,124,059	$328,416	$303.54	$280.19 - $316.26
Q2 2024	22,039	$5,616	$255.04	$239.07 - $270.15
Q1 2024	1,315,551	$370,920	$278.01	$265.95 - $288.51
Q4 2023	3,646	$1,081	$258.68	$233.05 - $283.22
Q3 2023	1,179,863	$310,823	$269.51	$248.24 - $282.39
Q2 2023	599,587	$178,923	$273.09	$262.44 - $282.15
Q1 2023	373,073	$104,315	$250.51	$242.11 - $263.34
Q4 2022	489,647	$129,037	$245.25	$214.97 - $261.32
Q3 2022	655,339	$151,213	$236.27	$213.92 - $247.25
Q2 2022	109,071	$26,927	$226.36	$209.53 - $238.22
Q4 2021	32,187	$8,628	$229.60	$214.30 - $246.13
Q2 2021	182,198	$42,086	$209.30	$200.41 - $214.63
Q1 2021	136,857	$30,675	$191.26	$181.19 - $204.54
Q4 2020	163,938	$35,178	$193.25	$183.72 - $205.66
Q3 2020	236,515	$51,913	$181.40	$161.01 - $201.06
Q2 2020	33,890	$6,252	$161.00	$135.75 - $178.74
Q1 2020	3,821	$632	$171.84	$108.80 - $190.08
Q4 2019	33,104	$6,542	$171.93	$162.20 - $184.62
Q2 2019	28,316	$5,880	$169.75	$159.68 - $178.93
Q1 2019	41,232	$7,830	$154.59	$147.38 - $162.95
Q3 2018	47,277	$7,909	$134.80	$128.54 - $141.76
Q1 2018	20,393	$3,189	$136.66	$122.48 - $148.12