MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Indie Asset Partners, LLC's Holding History (CIK: 0001802244)

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

Q4 2025

Shares 1,331 Value ($000) $407 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 1,353 Value ($000) $411 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 1,353 Value ($000) $395 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 2,271 Value ($000) $709 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 2,627 Value ($000) $762 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 2,873 Value ($000) $875 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 2,926 Value ($000) $746 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 2,894 Value ($000) $816 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 2,951 Value ($000) $875 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 2,960 Value ($000) $780 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 2,937 Value ($000) $876 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 3,012 Value ($000) $842 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 3,041 Value ($000) $801 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 3,041 Value ($000) $702 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 3,051 Value ($000) $753 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 3,051 Value ($000) $754 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 3,045 Value ($000) $816 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 2,995 Value ($000) $722 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 2,995 Value ($000) $692 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 3,335 Value ($000) $747 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 3,367 Value ($000) $722 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 4,259 Value ($000) $935 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 4,327 Value ($000) $883 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 4,784 Value ($000) $791 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 4,858 Value ($000) $960 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,331	$407	$305.09	$290.30 - $321.79
Q3 2025	1,353	$411	$301.40	$286.90 - $317.52
Q2 2025	1,353	$395	$303.54	$280.19 - $316.26
Q1 2025	2,271	$709	$292.89	$270.23 - $320.72
Q4 2024	2,627	$762	$290.22	$275.34 - $308.80
Q3 2024	2,873	$875	$266.70	$235.19 - $298.17
Q2 2024	2,926	$746	$255.04	$239.07 - $270.15
Q1 2024	2,894	$816	$278.01	$265.95 - $288.51
Q4 2023	2,951	$875	$258.68	$233.05 - $283.22
Q3 2023	2,960	$780	$269.51	$248.24 - $282.39
Q2 2023	2,937	$876	$273.09	$262.44 - $282.15
Q1 2023	3,012	$842	$250.51	$242.11 - $263.34
Q4 2022	3,041	$801	$245.25	$214.97 - $261.32
Q3 2022	3,041	$702	$236.27	$213.92 - $247.25
Q2 2022	3,051	$753	$226.36	$209.53 - $238.22
Q1 2022	3,051	$754	$227.78	$199.74 - $247.43
Q4 2021	3,045	$816	$229.60	$214.30 - $246.13
Q3 2021	2,995	$722	$215.84	$204.35 - $225.88
Q2 2021	2,995	$692	$209.30	$200.41 - $214.63
Q1 2021	3,335	$747	$191.26	$181.19 - $204.54
Q4 2020	3,367	$722	$193.25	$183.72 - $205.66
Q3 2020	4,259	$935	$181.40	$161.01 - $201.06
Q2 2020	4,327	$883	$161.00	$135.75 - $178.74
Q1 2020	4,784	$791	$171.84	$108.80 - $190.08
Q4 2019	4,858	$960	$171.93	$162.20 - $184.62