MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Bleakley Financial Group, LLC's Holding History (CIK: 0001936953)

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

Q4 2025

Shares 24,832 Value ($000) $7,589 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 21,933 Value ($000) $6,665 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 22,150 Value ($000) $6,472 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 21,653 Value ($000) $6,764 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 20,419 Value ($000) $5,919 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 20,358 Value ($000) $6,199 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 20,913 Value ($000) $5,329 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 23,251 Value ($000) $6,556 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 23,106 Value ($000) $6,851 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 22,461 Value ($000) $5,917 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 26,509 Value ($000) $7,910 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 24,033 Value ($000) $6,720 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 28,143 Value ($000) $7,416 Avg Close $245.25 Range $214.97 - $261.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,832	$7,589	$305.09	$290.30 - $321.79
Q3 2025	21,933	$6,665	$301.40	$286.90 - $317.52
Q2 2025	22,150	$6,472	$303.54	$280.19 - $316.26
Q1 2025	21,653	$6,764	$292.89	$270.23 - $320.72
Q4 2024	20,419	$5,919	$290.22	$275.34 - $308.80
Q3 2024	20,358	$6,199	$266.70	$235.19 - $298.17
Q2 2024	20,913	$5,329	$255.04	$239.07 - $270.15
Q1 2024	23,251	$6,556	$278.01	$265.95 - $288.51
Q4 2023	23,106	$6,851	$258.68	$233.05 - $283.22
Q3 2023	22,461	$5,917	$269.51	$248.24 - $282.39
Q2 2023	26,509	$7,910	$273.09	$262.44 - $282.15
Q1 2023	24,033	$6,720	$250.51	$242.11 - $263.34
Q4 2022	28,143	$7,416	$245.25	$214.97 - $261.32