MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

LORD, ABBETT & CO. LLC's Holding History (CIK: 0000728100)

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

Q4 2025

Shares 279,640 Value ($000) $85 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 385,085 Value ($000) $117 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 384,542 Value ($000) $112 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 314,415 Value ($000) $98 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 280,266 Value ($000) $81 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 280,204 Value ($000) $85 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 278,941 Value ($000) $71 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 282,009 Value ($000) $80 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 271,153 Value ($000) $80 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 228,600 Value ($000) $60 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 228,600 Value ($000) $68 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 176,400 Value ($000) $49 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 262,400 Value ($000) $69 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 141,300 Value ($000) $32,604 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 120,000 Value ($000) $29,626 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 120,100 Value ($000) $29,698 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 207,600 Value ($000) $55,651 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 208,100 Value ($000) $50,175 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 208,300 Value ($000) $48,115 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 573,700 Value ($000) $128,589 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 560,000 Value ($000) $120,165 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 627,800 Value ($000) $137,796 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 382,200 Value ($000) $70,504 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 353,300 Value ($000) $58,418 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 151,395 Value ($000) $29,917 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 118,600 Value ($000) $25,465 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 121,600 Value ($000) $25,251 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 190,836 Value ($000) $36,240 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 282,826 Value ($000) $50,221 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 388,726 Value ($000) $65,030 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 596,942 Value ($000) $93,535 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 335,976 Value ($000) $52,540 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 477,797 Value ($000) $82,238 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 829,335 Value ($000) $129,940 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 829,200 Value ($000) $127,000 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,010,800 Value ($000) $131,010 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 1,032,600 Value ($000) $125,688 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 1,098,600 Value ($000) $126,734 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 1,310,938 Value ($000) $157,758 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,473,495 Value ($000) $185,189 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,991,091 Value ($000) $235,227 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 1,344,798 Value ($000) $132,503 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 410,500 Value ($000) $39,026 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 377,100 Value ($000) $36,745 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 554,800 Value ($000) $51,985 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 1,111,200 Value ($000) $105,353 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 2,315,500 Value ($000) $233,263 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 2,404,400 Value ($000) $235,703 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 2,567,000 Value ($000) $249,076 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 2,359,500 Value ($000) $227,007 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 806,400 Value ($000) $79,834 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	279,640	$85	$305.09	$290.30 - $321.79
Q3 2025	385,085	$117	$301.40	$286.90 - $317.52
Q2 2025	384,542	$112	$303.54	$280.19 - $316.26
Q1 2025	314,415	$98	$292.89	$270.23 - $320.72
Q4 2024	280,266	$81	$290.22	$275.34 - $308.80
Q3 2024	280,204	$85	$266.70	$235.19 - $298.17
Q2 2024	278,941	$71	$255.04	$239.07 - $270.15
Q1 2024	282,009	$80	$278.01	$265.95 - $288.51
Q4 2023	271,153	$80	$258.68	$233.05 - $283.22
Q3 2023	228,600	$60	$269.51	$248.24 - $282.39
Q2 2023	228,600	$68	$273.09	$262.44 - $282.15
Q1 2023	176,400	$49	$250.51	$242.11 - $263.34
Q4 2022	262,400	$69	$245.25	$214.97 - $261.32
Q3 2022	141,300	$32,604	$236.27	$213.92 - $247.25
Q2 2022	120,000	$29,626	$226.36	$209.53 - $238.22
Q1 2022	120,100	$29,698	$227.78	$199.74 - $247.43
Q4 2021	207,600	$55,651	$229.60	$214.30 - $246.13
Q3 2021	208,100	$50,175	$215.84	$204.35 - $225.88
Q2 2021	208,300	$48,115	$209.30	$200.41 - $214.63
Q1 2021	573,700	$128,589	$191.26	$181.19 - $204.54
Q4 2020	560,000	$120,165	$193.25	$183.72 - $205.66
Q3 2020	627,800	$137,796	$181.40	$161.01 - $201.06
Q2 2020	382,200	$70,504	$161.00	$135.75 - $178.74
Q1 2020	353,300	$58,418	$171.84	$108.80 - $190.08
Q4 2019	151,395	$29,917	$171.93	$162.20 - $184.62
Q3 2019	118,600	$25,465	$184.76	$177.38 - $190.99
Q2 2019	121,600	$25,251	$169.75	$159.68 - $178.93
Q1 2019	190,836	$36,240	$154.59	$147.38 - $162.95
Q4 2018	282,826	$50,221	$150.10	$136.68 - $161.23
Q3 2018	388,726	$65,030	$134.80	$128.54 - $141.76
Q2 2018	596,942	$93,535	$135.53	$129.30 - $144.01
Q1 2018	335,976	$52,540	$136.66	$122.48 - $148.12
Q4 2017	477,797	$82,238	$138.65	$128.37 - $145.70
Q3 2017	829,335	$129,940	$128.65	$124.32 - $133.25
Q2 2017	829,200	$127,000	$117.92	$104.72 - $127.34
Q1 2017	1,010,800	$131,010	$101.70	$95.50 - $105.98
Q4 2016	1,032,600	$125,688	$94.30	$88.47 - $100.20
Q3 2016	1,098,600	$126,734	$94.54	$90.67 - $102.32
Q2 2016	1,310,938	$157,758	$99.15	$92.36 - $104.23
Q1 2016	1,473,495	$185,189	$93.96	$88.35 - $100.28
Q4 2015	1,991,091	$235,227	$87.24	$75.55 - $94.25
Q3 2015	1,344,798	$132,503	$75.34	$67.46 - $78.55
Q2 2015	410,500	$39,026	$74.17	$72.20 - $77.26
Q1 2015	377,100	$36,745	$72.15	$67.27 - $77.27
Q4 2014	554,800	$51,985	$70.55	$66.40 - $73.88
Q3 2014	1,111,200	$105,353	$71.25	$68.00 - $75.48
Q2 2014	2,315,500	$233,263	$74.80	$71.30 - $76.67
Q1 2014	2,404,400	$235,703	$70.27	$67.55 - $73.19
Q4 2013	2,567,000	$249,076	$70.01	$67.66 - $72.12
Q3 2013	2,359,500	$227,007	$70.55	$67.75 - $73.37
Q2 2013	806,400	$79,834	$71.80	$68.58 - $74.15