MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

NORTHERN TRUST CORP's Holding History (CIK: 0000073124)

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

Q4 2025

Shares 8,256,338 Value ($000) $2,523,385 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 8,411,657 Value ($000) $2,556,218 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 8,743,883 Value ($000) $2,554,700 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 8,965,159 Value ($000) $2,800,447 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 8,867,193 Value ($000) $2,570,511 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 7,971,297 Value ($000) $2,427,340 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 8,347,914 Value ($000) $2,127,382 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 8,521,887 Value ($000) $2,402,746 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 8,914,466 Value ($000) $2,643,228 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 9,200,473 Value ($000) $2,423,773 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 9,049,312 Value ($000) $2,700,405 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 9,350,475 Value ($000) $2,614,486 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 9,331,730 Value ($000) $2,459,191 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 9,289,800 Value ($000) $2,143,528 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 9,315,823 Value ($000) $2,299,891 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 9,457,539 Value ($000) $2,338,659 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 9,537,837 Value ($000) $2,556,809 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 9,669,232 Value ($000) $2,331,348 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 10,132,174 Value ($000) $2,340,431 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 10,299,128 Value ($000) $2,308,446 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 10,514,810 Value ($000) $2,256,268 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 10,774,586 Value ($000) $2,364,914 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 10,769,022 Value ($000) $1,986,562 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 11,183,384 Value ($000) $1,849,173 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 11,264,808 Value ($000) $2,226,039 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 11,451,297 Value ($000) $2,458,707 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 11,677,786 Value ($000) $2,425,009 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 11,695,920 Value ($000) $2,221,055 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 11,680,799 Value ($000) $2,074,161 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 11,363,123 Value ($000) $1,900,938 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 11,386,777 Value ($000) $1,784,194 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 11,569,595 Value ($000) $1,809,253 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 11,809,876 Value ($000) $2,032,716 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 12,147,344 Value ($000) $1,903,247 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 11,835,647 Value ($000) $1,812,747 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 11,475,435 Value ($000) $1,487,330 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 11,644,133 Value ($000) $1,417,323 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 11,966,840 Value ($000) $1,380,496 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 12,319,855 Value ($000) $1,482,571 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 12,720,674 Value ($000) $1,589,571 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 12,869,997 Value ($000) $1,520,460 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 13,670,885 Value ($000) $1,346,993 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 13,926,850 Value ($000) $1,324,026 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 14,588,045 Value ($000) $1,421,459 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 15,353,695 Value ($000) $1,438,642 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 15,558,675 Value ($000) $1,475,119 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 16,167,456 Value ($000) $1,628,710 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 16,037,778 Value ($000) $1,572,184 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 16,811,189 Value ($000) $1,631,190 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 17,040,515 Value ($000) $1,639,467 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 17,660,726 Value ($000) $1,748,411 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,256,338	$2,523,385	$305.09	$290.30 - $321.79
Q3 2025	8,411,657	$2,556,218	$301.40	$286.90 - $317.52
Q2 2025	8,743,883	$2,554,700	$303.54	$280.19 - $316.26
Q1 2025	8,965,159	$2,800,447	$292.89	$270.23 - $320.72
Q4 2024	8,867,193	$2,570,511	$290.22	$275.34 - $308.80
Q3 2024	7,971,297	$2,427,340	$266.70	$235.19 - $298.17
Q2 2024	8,347,914	$2,127,382	$255.04	$239.07 - $270.15
Q1 2024	8,521,887	$2,402,746	$278.01	$265.95 - $288.51
Q4 2023	8,914,466	$2,643,228	$258.68	$233.05 - $283.22
Q3 2023	9,200,473	$2,423,773	$269.51	$248.24 - $282.39
Q2 2023	9,049,312	$2,700,405	$273.09	$262.44 - $282.15
Q1 2023	9,350,475	$2,614,486	$250.51	$242.11 - $263.34
Q4 2022	9,331,730	$2,459,191	$245.25	$214.97 - $261.32
Q3 2022	9,289,800	$2,143,528	$236.27	$213.92 - $247.25
Q2 2022	9,315,823	$2,299,891	$226.36	$209.53 - $238.22
Q1 2022	9,457,539	$2,338,659	$227.78	$199.74 - $247.43
Q4 2021	9,537,837	$2,556,809	$229.60	$214.30 - $246.13
Q3 2021	9,669,232	$2,331,348	$215.84	$204.35 - $225.88
Q2 2021	10,132,174	$2,340,431	$209.30	$200.41 - $214.63
Q1 2021	10,299,128	$2,308,446	$191.26	$181.19 - $204.54
Q4 2020	10,514,810	$2,256,268	$193.25	$183.72 - $205.66
Q3 2020	10,774,586	$2,364,914	$181.40	$161.01 - $201.06
Q2 2020	10,769,022	$1,986,562	$161.00	$135.75 - $178.74
Q1 2020	11,183,384	$1,849,173	$171.84	$108.80 - $190.08
Q4 2019	11,264,808	$2,226,039	$171.93	$162.20 - $184.62
Q3 2019	11,451,297	$2,458,707	$184.76	$177.38 - $190.99
Q2 2019	11,677,786	$2,425,009	$169.75	$159.68 - $178.93
Q1 2019	11,695,920	$2,221,055	$154.59	$147.38 - $162.95
Q4 2018	11,680,799	$2,074,161	$150.10	$136.68 - $161.23
Q3 2018	11,363,123	$1,900,938	$134.80	$128.54 - $141.76
Q2 2018	11,386,777	$1,784,194	$135.53	$129.30 - $144.01
Q1 2018	11,569,595	$1,809,253	$136.66	$122.48 - $148.12
Q4 2017	11,809,876	$2,032,716	$138.65	$128.37 - $145.70
Q3 2017	12,147,344	$1,903,247	$128.65	$124.32 - $133.25
Q2 2017	11,835,647	$1,812,747	$117.92	$104.72 - $127.34
Q1 2017	11,475,435	$1,487,330	$101.70	$95.50 - $105.98
Q4 2016	11,644,133	$1,417,323	$94.30	$88.47 - $100.20
Q3 2016	11,966,840	$1,380,496	$94.54	$90.67 - $102.32
Q2 2016	12,319,855	$1,482,571	$99.15	$92.36 - $104.23
Q1 2016	12,720,674	$1,589,571	$93.96	$88.35 - $100.28
Q4 2015	12,869,997	$1,520,460	$87.24	$75.55 - $94.25
Q3 2015	13,670,885	$1,346,993	$75.34	$67.46 - $78.55
Q2 2015	13,926,850	$1,324,026	$74.17	$72.20 - $77.26
Q1 2015	14,588,045	$1,421,459	$72.15	$67.27 - $77.27
Q4 2014	15,353,695	$1,438,642	$70.55	$66.40 - $73.88
Q3 2014	15,558,675	$1,475,119	$71.25	$68.00 - $75.48
Q2 2014	16,167,456	$1,628,710	$74.80	$71.30 - $76.67
Q1 2014	16,037,778	$1,572,184	$70.27	$67.55 - $73.19
Q4 2013	16,811,189	$1,631,190	$70.01	$67.66 - $72.12
Q3 2013	17,040,515	$1,639,467	$70.55	$67.75 - $73.37
Q2 2013	17,660,726	$1,748,411	$71.80	$68.58 - $74.15