MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Alhambra Investment Partners LLC's Holding History (CIK: 0001802696)

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

Q4 2025

Shares 3,347 Value ($000) $1,023 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 3,347 Value ($000) $1,017 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 3,534 Value ($000) $1,033 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 3,555 Value ($000) $1,110 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 3,550 Value ($000) $1,029 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 3,570 Value ($000) $1,087 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 3,464 Value ($000) $883 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 3,445 Value ($000) $971 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 3,238 Value ($000) $960 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 3,253 Value ($000) $857 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 3,265 Value ($000) $974 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 3,240 Value ($000) $906 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 3,162 Value ($000) $833 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 3,169 Value ($000) $731 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 3,194 Value ($000) $789 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 3,199 Value ($000) $791 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 3,129 Value ($000) $839 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 3,129 Value ($000) $754 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 3,129 Value ($000) $723 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 3,129 Value ($000) $701 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 3,599 Value ($000) $772 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 3,599 Value ($000) $790 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 3,569 Value ($000) $658 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 3,349 Value ($000) $554 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 3,999 Value ($000) $790 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,347	$1,023	$305.09	$290.30 - $321.79
Q3 2025	3,347	$1,017	$301.40	$286.90 - $317.52
Q2 2025	3,534	$1,033	$303.54	$280.19 - $316.26
Q1 2025	3,555	$1,110	$292.89	$270.23 - $320.72
Q4 2024	3,550	$1,029	$290.22	$275.34 - $308.80
Q3 2024	3,570	$1,087	$266.70	$235.19 - $298.17
Q2 2024	3,464	$883	$255.04	$239.07 - $270.15
Q1 2024	3,445	$971	$278.01	$265.95 - $288.51
Q4 2023	3,238	$960	$258.68	$233.05 - $283.22
Q3 2023	3,253	$857	$269.51	$248.24 - $282.39
Q2 2023	3,265	$974	$273.09	$262.44 - $282.15
Q1 2023	3,240	$906	$250.51	$242.11 - $263.34
Q4 2022	3,162	$833	$245.25	$214.97 - $261.32
Q3 2022	3,169	$731	$236.27	$213.92 - $247.25
Q2 2022	3,194	$789	$226.36	$209.53 - $238.22
Q1 2022	3,199	$791	$227.78	$199.74 - $247.43
Q4 2021	3,129	$839	$229.60	$214.30 - $246.13
Q3 2021	3,129	$754	$215.84	$204.35 - $225.88
Q2 2021	3,129	$723	$209.30	$200.41 - $214.63
Q1 2021	3,129	$701	$191.26	$181.19 - $204.54
Q4 2020	3,599	$772	$193.25	$183.72 - $205.66
Q3 2020	3,599	$790	$181.40	$161.01 - $201.06
Q2 2020	3,569	$658	$161.00	$135.75 - $178.74
Q1 2020	3,349	$554	$171.84	$108.80 - $190.08
Q4 2019	3,999	$790	$171.93	$162.20 - $184.62