MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FIFTH THIRD BANCORP's Holding History (CIK: 0000035527)

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

Q4 2025

Shares 549,651 Value ($000) $167,990 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 549,474 Value ($000) $166,980 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 548,735 Value ($000) $160,324 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 544,806 Value ($000) $170,181 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 543,713 Value ($000) $157,617 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 542,701 Value ($000) $165,258 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 555,279 Value ($000) $141,507 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 615,562 Value ($000) $173,558 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 630,518 Value ($000) $186,955 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 642,216 Value ($000) $169,185 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 650,953 Value ($000) $194,251 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 637,765 Value ($000) $178,325 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 629,061 Value ($000) $165,776 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 620,622 Value ($000) $143,202 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 619,902 Value ($000) $153,041 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 625,322 Value ($000) $154,629 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 613,081 Value ($000) $164,349 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 588,786 Value ($000) $141,962 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 571,568 Value ($000) $132,026 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 610,579 Value ($000) $136,855 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 604,513 Value ($000) $129,716 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 597,075 Value ($000) $131,052 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 608,157 Value ($000) $112,187 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 608,338 Value ($000) $100,589 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 602,940 Value ($000) $119,147 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 599,917 Value ($000) $128,808 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 581,201 Value ($000) $120,692 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 564,142 Value ($000) $107,131 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 558,343 Value ($000) $99,145 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 544,819 Value ($000) $91,143 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 544,133 Value ($000) $85,260 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 532,486 Value ($000) $83,270 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 538,951 Value ($000) $92,764 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 520,150 Value ($000) $81,497 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 513,067 Value ($000) $78,581 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 499,611 Value ($000) $64,755 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 502,578 Value ($000) $61,174 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 518,711 Value ($000) $59,839 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 548,532 Value ($000) $66,010 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 554,016 Value ($000) $69,629 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 534,386 Value ($000) $63,132 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 519,361 Value ($000) $51,173 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 527,007 Value ($000) $50,103 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 553,554 Value ($000) $53,938 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 723,622 Value ($000) $67,803 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 756,184 Value ($000) $71,694 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 762,333 Value ($000) $76,797 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 770,905 Value ($000) $75,572 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 806,860 Value ($000) $78,290 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 830,583 Value ($000) $79,910 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 859,429 Value ($000) $85,083 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	549,651	$167,990	$305.09	$290.30 - $321.79
Q3 2025	549,474	$166,980	$301.40	$286.90 - $317.52
Q2 2025	548,735	$160,324	$303.54	$280.19 - $316.26
Q1 2025	544,806	$170,181	$292.89	$270.23 - $320.72
Q4 2024	543,713	$157,617	$290.22	$275.34 - $308.80
Q3 2024	542,701	$165,258	$266.70	$235.19 - $298.17
Q2 2024	555,279	$141,507	$255.04	$239.07 - $270.15
Q1 2024	615,562	$173,558	$278.01	$265.95 - $288.51
Q4 2023	630,518	$186,955	$258.68	$233.05 - $283.22
Q3 2023	642,216	$169,185	$269.51	$248.24 - $282.39
Q2 2023	650,953	$194,251	$273.09	$262.44 - $282.15
Q1 2023	637,765	$178,325	$250.51	$242.11 - $263.34
Q4 2022	629,061	$165,776	$245.25	$214.97 - $261.32
Q3 2022	620,622	$143,202	$236.27	$213.92 - $247.25
Q2 2022	619,902	$153,041	$226.36	$209.53 - $238.22
Q1 2022	625,322	$154,629	$227.78	$199.74 - $247.43
Q4 2021	613,081	$164,349	$229.60	$214.30 - $246.13
Q3 2021	588,786	$141,962	$215.84	$204.35 - $225.88
Q2 2021	571,568	$132,026	$209.30	$200.41 - $214.63
Q1 2021	610,579	$136,855	$191.26	$181.19 - $204.54
Q4 2020	604,513	$129,716	$193.25	$183.72 - $205.66
Q3 2020	597,075	$131,052	$181.40	$161.01 - $201.06
Q2 2020	608,157	$112,187	$161.00	$135.75 - $178.74
Q1 2020	608,338	$100,589	$171.84	$108.80 - $190.08
Q4 2019	602,940	$119,147	$171.93	$162.20 - $184.62
Q3 2019	599,917	$128,808	$184.76	$177.38 - $190.99
Q2 2019	581,201	$120,692	$169.75	$159.68 - $178.93
Q1 2019	564,142	$107,131	$154.59	$147.38 - $162.95
Q4 2018	558,343	$99,145	$150.10	$136.68 - $161.23
Q3 2018	544,819	$91,143	$134.80	$128.54 - $141.76
Q2 2018	544,133	$85,260	$135.53	$129.30 - $144.01
Q1 2018	532,486	$83,270	$136.66	$122.48 - $148.12
Q4 2017	538,951	$92,764	$138.65	$128.37 - $145.70
Q3 2017	520,150	$81,497	$128.65	$124.32 - $133.25
Q2 2017	513,067	$78,581	$117.92	$104.72 - $127.34
Q1 2017	499,611	$64,755	$101.70	$95.50 - $105.98
Q4 2016	502,578	$61,174	$94.30	$88.47 - $100.20
Q3 2016	518,711	$59,839	$94.54	$90.67 - $102.32
Q2 2016	548,532	$66,010	$99.15	$92.36 - $104.23
Q1 2016	554,016	$69,629	$93.96	$88.35 - $100.28
Q4 2015	534,386	$63,132	$87.24	$75.55 - $94.25
Q3 2015	519,361	$51,173	$75.34	$67.46 - $78.55
Q2 2015	527,007	$50,103	$74.17	$72.20 - $77.26
Q1 2015	553,554	$53,938	$72.15	$67.27 - $77.27
Q4 2014	723,622	$67,803	$70.55	$66.40 - $73.88
Q3 2014	756,184	$71,694	$71.25	$68.00 - $75.48
Q2 2014	762,333	$76,797	$74.80	$71.30 - $76.67
Q1 2014	770,905	$75,572	$70.27	$67.55 - $73.19
Q4 2013	806,860	$78,290	$70.01	$67.66 - $72.12
Q3 2013	830,583	$79,910	$70.55	$67.75 - $73.37
Q2 2013	859,429	$85,083	$71.80	$68.58 - $74.15