MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

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

Q4 2025
Shares 9,474,749 Value ($000) $2,896 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 9,197,132 Value ($000) $2,795 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 7,761,457 Value ($000) $2,268 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 9,341,460 Value ($000) $2,918 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 7,996,506 Value ($000) $2,318 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 8,106,639 Value ($000) $2,469 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 7,597,031 Value ($000) $1,936 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 5,858,980 Value ($000) $1,652 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 7,347,048 Value ($000) $2,178 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 6,359,949 Value ($000) $1,675 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 6,476,246 Value ($000) $1,933 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 7,685,082 Value ($000) $2,149 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 8,651,215 Value ($000) $2,280 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 7,869,149 Value ($000) $1,816,219 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 6,763,918 Value ($000) $1,669,876 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 6,935,018 Value ($000) $1,714,891 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 4,635,929 Value ($000) $1,242,754 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 5,299,427 Value ($000) $1,277,745 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 5,806,891 Value ($000) $1,341,334 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 6,741,218 Value ($000) $1,510,976 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 7,301,573 Value ($000) $1,566,739 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 8,521,658 Value ($000) $1,870,419 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 8,095,422 Value ($000) $1,493,362 Avg Close $161.00 Range $135.75 - $178.74
Q1 2020
Shares 8,180,419 Value ($000) $1,352,632 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 5,414,581 Value ($000) $1,069,975 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 14,756,955 Value ($000) $3,168,465 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 16,562,216 Value ($000) $3,439,309 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 14,921,469 Value ($000) $2,833,587 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 15,029,115 Value ($000) $2,668,719 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 14,038,731 Value ($000) $2,348,539 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 4,998,489 Value ($000) $783,213 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 3,509,960 Value ($000) $548,888 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 4,533,297 Value ($000) $780,271 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 4,296,854 Value ($000) $673,231 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 3,252,500 Value ($000) $498,153 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 2,461,248 Value ($000) $319,002 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 2,532,558 Value ($000) $308,263 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 2,734,609 Value ($000) $315,464 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 2,854,440 Value ($000) $343,503 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 2,861,977 Value ($000) $359,693 Avg Close $93.96 Range $88.35 - $100.28
Q4 2015
Shares 2,884,588 Value ($000) $340,785 Avg Close $87.24 Range $75.55 - $94.25
Q3 2015
Shares 2,949,669 Value ($000) $290,631 Avg Close $75.34 Range $67.46 - $78.55
Q2 2015
Shares 5,765,275 Value ($000) $548,105 Avg Close $74.17 Range $72.20 - $77.26
Q1 2015
Shares 7,524,652 Value ($000) $733,202 Avg Close $72.15 Range $67.27 - $77.27
Q4 2014
Shares 5,115,626 Value ($000) $479,334 Avg Close $70.55 Range $66.40 - $73.88
Q3 2014
Shares 2,678,372 Value ($000) $253,936 Avg Close $71.25 Range $68.00 - $75.48
Q2 2014
Shares 2,743,333 Value ($000) $276,363 Avg Close $74.80 Range $71.30 - $76.67
Q1 2014
Shares 2,752,433 Value ($000) $269,821 Avg Close $70.27 Range $67.55 - $73.19
Q4 2013
Shares 2,719,586 Value ($000) $263,881 Avg Close $70.01 Range $67.66 - $72.12
Q3 2013
Shares 2,819,330 Value ($000) $271,248 Avg Close $70.55 Range $67.75 - $73.37
Q2 2013
Shares 2,880,066 Value ($000) $285,127 Avg Close $71.80 Range $68.58 - $74.15