MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Rosenberg Matthew Hamilton's Holding History (CIK: 0001812103)

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

Q4 2025

Shares 2,119 Value ($000) $648 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 2,061 Value ($000) $626 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 2,111 Value ($000) $617 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 2,163 Value ($000) $676 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 2,136 Value ($000) $619 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 2,241 Value ($000) $682 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 2,215 Value ($000) $554 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 2,158 Value ($000) $605 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 2,199 Value ($000) $652 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 2,301 Value ($000) $606 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 2,440 Value ($000) $728 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 2,532 Value ($000) $708 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 2,532 Value ($000) $667 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 2,531 Value ($000) $584 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 2,546 Value ($000) $644 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 2,486 Value ($000) $615 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 1,876 Value ($000) $503 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 1,899 Value ($000) $458 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 1,739 Value ($000) $402 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 1,739 Value ($000) $390 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 1,682 Value ($000) $361 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 1,648 Value ($000) $362 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 1,648 Value ($000) $304 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 1,528 Value ($000) $253 Avg Close $171.84 Range $108.80 - $190.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,119	$648	$305.09	$290.30 - $321.79
Q3 2025	2,061	$626	$301.40	$286.90 - $317.52
Q2 2025	2,111	$617	$303.54	$280.19 - $316.26
Q1 2025	2,163	$676	$292.89	$270.23 - $320.72
Q4 2024	2,136	$619	$290.22	$275.34 - $308.80
Q3 2024	2,241	$682	$266.70	$235.19 - $298.17
Q2 2024	2,215	$554	$255.04	$239.07 - $270.15
Q1 2024	2,158	$605	$278.01	$265.95 - $288.51
Q4 2023	2,199	$652	$258.68	$233.05 - $283.22
Q3 2023	2,301	$606	$269.51	$248.24 - $282.39
Q2 2023	2,440	$728	$273.09	$262.44 - $282.15
Q1 2023	2,532	$708	$250.51	$242.11 - $263.34
Q4 2022	2,532	$667	$245.25	$214.97 - $261.32
Q3 2022	2,531	$584	$236.27	$213.92 - $247.25
Q2 2022	2,546	$644	$226.36	$209.53 - $238.22
Q1 2022	2,486	$615	$227.78	$199.74 - $247.43
Q4 2021	1,876	$503	$229.60	$214.30 - $246.13
Q3 2021	1,899	$458	$215.84	$204.35 - $225.88
Q2 2021	1,739	$402	$209.30	$200.41 - $214.63
Q1 2021	1,739	$390	$191.26	$181.19 - $204.54
Q4 2020	1,682	$361	$193.25	$183.72 - $205.66
Q3 2020	1,648	$362	$181.40	$161.01 - $201.06
Q2 2020	1,648	$304	$161.00	$135.75 - $178.74
Q1 2020	1,528	$253	$171.84	$108.80 - $190.08