MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Talbot Financial, LLC's Holding History (CIK: 0001966180)

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

Q4 2025

Shares 35,335 Value ($000) $10,799 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 35,059 Value ($000) $10,654 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 32,996 Value ($000) $9,640 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 26,115 Value ($000) $8,158 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 26,748 Value ($000) $7,754 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 26,227 Value ($000) $7,986 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 25,604 Value ($000) $6,525 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 25,799 Value ($000) $7,274 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 24,721 Value ($000) $7,330 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 23,324 Value ($000) $6,144 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 22,947 Value ($000) $6,848 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 23,273 Value ($000) $6,507 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 22,839 Value ($000) $6,019 Avg Close $245.25 Range $214.97 - $261.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	35,335	$10,799	$305.09	$290.30 - $321.79
Q3 2025	35,059	$10,654	$301.40	$286.90 - $317.52
Q2 2025	32,996	$9,640	$303.54	$280.19 - $316.26
Q1 2025	26,115	$8,158	$292.89	$270.23 - $320.72
Q4 2024	26,748	$7,754	$290.22	$275.34 - $308.80
Q3 2024	26,227	$7,986	$266.70	$235.19 - $298.17
Q2 2024	25,604	$6,525	$255.04	$239.07 - $270.15
Q1 2024	25,799	$7,274	$278.01	$265.95 - $288.51
Q4 2023	24,721	$7,330	$258.68	$233.05 - $283.22
Q3 2023	23,324	$6,144	$269.51	$248.24 - $282.39
Q2 2023	22,947	$6,848	$273.09	$262.44 - $282.15
Q1 2023	23,273	$6,507	$250.51	$242.11 - $263.34
Q4 2022	22,839	$6,019	$245.25	$214.97 - $261.32