MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Dodge & Cox's Holding History (CIK: 0000200217)

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

Q4 2025

Shares 6,475 Value ($000) $1,979 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 6,475 Value ($000) $1,968 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 6,573 Value ($000) $1,920 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 6,573 Value ($000) $2,053 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 6,550 Value ($000) $1,899 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 6,550 Value ($000) $1,995 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 6,550 Value ($000) $1,669 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 6,550 Value ($000) $1,847 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 6,950 Value ($000) $2,061 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 7,000 Value ($000) $1,844 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 7,100 Value ($000) $2,119 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 7,400 Value ($000) $2,069 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 7,450 Value ($000) $1,963 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 7,450 Value ($000) $1,719 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 7,650 Value ($000) $1,889 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 7,750 Value ($000) $1,916 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 8,200 Value ($000) $2,198 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 12,325 Value ($000) $2,972 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 12,625 Value ($000) $2,916 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 12,825 Value ($000) $2,875 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 13,675 Value ($000) $2,934 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 13,725 Value ($000) $3,013 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 13,770 Value ($000) $2,540 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 14,913 Value ($000) $2,466 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 14,913 Value ($000) $2,947 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 14,913 Value ($000) $3,202 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 15,013 Value ($000) $3,118 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 15,113 Value ($000) $2,870 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 15,138 Value ($000) $2,688 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 15,138 Value ($000) $2,532 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 15,938 Value ($000) $2,497 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 15,938 Value ($000) $2,492 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 17,954 Value ($000) $3,090 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 19,056 Value ($000) $2,986 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 21,656 Value ($000) $3,317 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 22,906 Value ($000) $2,969 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 24,656 Value ($000) $3,001 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 24,656 Value ($000) $2,844 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 24,656 Value ($000) $2,967 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 25,506 Value ($000) $3,206 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 27,392 Value ($000) $3,236 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 28,342 Value ($000) $2,793 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 31,692 Value ($000) $3,013 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 41,092 Value ($000) $4,004 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 48,547 Value ($000) $4,549 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 50,529 Value ($000) $4,791 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 56,175 Value ($000) $5,659 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 60,419 Value ($000) $5,923 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 63,678 Value ($000) $6,179 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 65,878 Value ($000) $6,338 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 66,578 Value ($000) $6,591 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,475	$1,979	$305.09	$290.30 - $321.79
Q3 2025	6,475	$1,968	$301.40	$286.90 - $317.52
Q2 2025	6,573	$1,920	$303.54	$280.19 - $316.26
Q1 2025	6,573	$2,053	$292.89	$270.23 - $320.72
Q4 2024	6,550	$1,899	$290.22	$275.34 - $308.80
Q3 2024	6,550	$1,995	$266.70	$235.19 - $298.17
Q2 2024	6,550	$1,669	$255.04	$239.07 - $270.15
Q1 2024	6,550	$1,847	$278.01	$265.95 - $288.51
Q4 2023	6,950	$2,061	$258.68	$233.05 - $283.22
Q3 2023	7,000	$1,844	$269.51	$248.24 - $282.39
Q2 2023	7,100	$2,119	$273.09	$262.44 - $282.15
Q1 2023	7,400	$2,069	$250.51	$242.11 - $263.34
Q4 2022	7,450	$1,963	$245.25	$214.97 - $261.32
Q3 2022	7,450	$1,719	$236.27	$213.92 - $247.25
Q2 2022	7,650	$1,889	$226.36	$209.53 - $238.22
Q1 2022	7,750	$1,916	$227.78	$199.74 - $247.43
Q4 2021	8,200	$2,198	$229.60	$214.30 - $246.13
Q3 2021	12,325	$2,972	$215.84	$204.35 - $225.88
Q2 2021	12,625	$2,916	$209.30	$200.41 - $214.63
Q1 2021	12,825	$2,875	$191.26	$181.19 - $204.54
Q4 2020	13,675	$2,934	$193.25	$183.72 - $205.66
Q3 2020	13,725	$3,013	$181.40	$161.01 - $201.06
Q2 2020	13,770	$2,540	$161.00	$135.75 - $178.74
Q1 2020	14,913	$2,466	$171.84	$108.80 - $190.08
Q4 2019	14,913	$2,947	$171.93	$162.20 - $184.62
Q3 2019	14,913	$3,202	$184.76	$177.38 - $190.99
Q2 2019	15,013	$3,118	$169.75	$159.68 - $178.93
Q1 2019	15,113	$2,870	$154.59	$147.38 - $162.95
Q4 2018	15,138	$2,688	$150.10	$136.68 - $161.23
Q3 2018	15,138	$2,532	$134.80	$128.54 - $141.76
Q2 2018	15,938	$2,497	$135.53	$129.30 - $144.01
Q1 2018	15,938	$2,492	$136.66	$122.48 - $148.12
Q4 2017	17,954	$3,090	$138.65	$128.37 - $145.70
Q3 2017	19,056	$2,986	$128.65	$124.32 - $133.25
Q2 2017	21,656	$3,317	$117.92	$104.72 - $127.34
Q1 2017	22,906	$2,969	$101.70	$95.50 - $105.98
Q4 2016	24,656	$3,001	$94.30	$88.47 - $100.20
Q3 2016	24,656	$2,844	$94.54	$90.67 - $102.32
Q2 2016	24,656	$2,967	$99.15	$92.36 - $104.23
Q1 2016	25,506	$3,206	$93.96	$88.35 - $100.28
Q4 2015	27,392	$3,236	$87.24	$75.55 - $94.25
Q3 2015	28,342	$2,793	$75.34	$67.46 - $78.55
Q2 2015	31,692	$3,013	$74.17	$72.20 - $77.26
Q1 2015	41,092	$4,004	$72.15	$67.27 - $77.27
Q4 2014	48,547	$4,549	$70.55	$66.40 - $73.88
Q3 2014	50,529	$4,791	$71.25	$68.00 - $75.48
Q2 2014	56,175	$5,659	$74.80	$71.30 - $76.67
Q1 2014	60,419	$5,923	$70.27	$67.55 - $73.19
Q4 2013	63,678	$6,179	$70.01	$67.66 - $72.12
Q3 2013	65,878	$6,338	$70.55	$67.75 - $73.37
Q2 2013	66,578	$6,591	$71.80	$68.58 - $74.15