MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Buckingham Strategic Partners's Holding History (CIK: 0001868872)

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

Q4 2025

Shares 14,791 Value ($000) $4,521 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 6,020 Value ($000) $1,814 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 4,310 Value ($000) $1,258 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 6,538 Value ($000) $2,042 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 9,731 Value ($000) $2,821 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 14,027 Value ($000) $4,272 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 13,328 Value ($000) $3,397 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 14,745 Value ($000) $4,158 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 6,302 Value ($000) $1,869 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 9,261 Value ($000) $2,440 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,226 Value ($000) $1,560 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 3,863 Value ($000) $1,080 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 4,545 Value ($000) $1,198 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 5,374 Value ($000) $1,240 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 4,117 Value ($000) $1,017 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 2,162 Value ($000) $534 Avg Close $227.78 Range $199.74 - $247.43

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,791	$4,521	$305.09	$290.30 - $321.79
Q3 2025	6,020	$1,814	$301.40	$286.90 - $317.52
Q2 2025	4,310	$1,258	$303.54	$280.19 - $316.26
Q1 2025	6,538	$2,042	$292.89	$270.23 - $320.72
Q4 2024	9,731	$2,821	$290.22	$275.34 - $308.80
Q3 2024	14,027	$4,272	$266.70	$235.19 - $298.17
Q2 2024	13,328	$3,397	$255.04	$239.07 - $270.15
Q1 2024	14,745	$4,158	$278.01	$265.95 - $288.51
Q4 2023	6,302	$1,869	$258.68	$233.05 - $283.22
Q3 2023	9,261	$2,440	$269.51	$248.24 - $282.39
Q2 2023	5,226	$1,560	$273.09	$262.44 - $282.15
Q1 2023	3,863	$1,080	$250.51	$242.11 - $263.34
Q4 2022	4,545	$1,198	$245.25	$214.97 - $261.32
Q3 2022	5,374	$1,240	$236.27	$213.92 - $247.25
Q2 2022	4,117	$1,017	$226.36	$209.53 - $238.22
Q1 2022	2,162	$534	$227.78	$199.74 - $247.43