MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

AMERICAN CENTURY COMPANIES INC's Holding History (CIK: 0000748054)

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

Q4 2025

Shares 68,172 Value ($000) $20,835 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 246,179 Value ($000) $74,811 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 245,881 Value ($000) $71,839 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 250,158 Value ($000) $78,142 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 232,328 Value ($000) $67,350 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 53,173 Value ($000) $16,192 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 48,190 Value ($000) $12,281 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 47,275 Value ($000) $13,329 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 44,973 Value ($000) $13,335 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 43,058 Value ($000) $11,343 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 36,013 Value ($000) $10,747 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 34,635 Value ($000) $9,053 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 53,627 Value ($000) $14,132 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 138,491 Value ($000) $31,956 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 18,632 Value ($000) $4,599 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 15,654 Value ($000) $3,870 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 14,687 Value ($000) $3,937 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 45,662 Value ($000) $11,009 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 10,012 Value ($000) $2,313 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 7,797 Value ($000) $1,748 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 58,942 Value ($000) $12,648 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 55,058 Value ($000) $12,085 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 67,389 Value ($000) $12,431 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 96,378 Value ($000) $15,936 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 64,707 Value ($000) $12,787 Avg Close $171.93 Range $162.20 - $184.62

Q2 2019

Shares 3,491 Value ($000) $725 Avg Close $169.75 Range $159.68 - $178.93

Q4 2018

Shares 5,129 Value ($000) $911 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 1,017,793 Value ($000) $170,267 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 1,031,082 Value ($000) $161,560 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 555,169 Value ($000) $86,817 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 32,680 Value ($000) $5,625 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 33,728 Value ($000) $5,285 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 44,926 Value ($000) $6,881 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 76,889 Value ($000) $9,966 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 72,529 Value ($000) $8,828 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 467,433 Value ($000) $53,923 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 727,573 Value ($000) $87,556 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,306,539 Value ($000) $164,206 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,605,307 Value ($000) $189,651 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 573,221 Value ($000) $56,479 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 1,674,896 Value ($000) $159,232 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 1,801,089 Value ($000) $175,498 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 143,720 Value ($000) $13,467 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 168,620 Value ($000) $15,987 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 28,719 Value ($000) $2,893 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 26,869 Value ($000) $2,634 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 26,299 Value ($000) $2,552 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,329,968 Value ($000) $127,956 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 3,841,090 Value ($000) $380,268 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	68,172	$20,835	$305.09	$290.30 - $321.79
Q3 2025	246,179	$74,811	$301.40	$286.90 - $317.52
Q2 2025	245,881	$71,839	$303.54	$280.19 - $316.26
Q1 2025	250,158	$78,142	$292.89	$270.23 - $320.72
Q4 2024	232,328	$67,350	$290.22	$275.34 - $308.80
Q3 2024	53,173	$16,192	$266.70	$235.19 - $298.17
Q2 2024	48,190	$12,281	$255.04	$239.07 - $270.15
Q1 2024	47,275	$13,329	$278.01	$265.95 - $288.51
Q4 2023	44,973	$13,335	$258.68	$233.05 - $283.22
Q3 2023	43,058	$11,343	$269.51	$248.24 - $282.39
Q2 2023	36,013	$10,747	$273.09	$262.44 - $282.15
Q1 2023	34,635	$9,053	$250.51	$242.11 - $263.34
Q4 2022	53,627	$14,132	$245.25	$214.97 - $261.32
Q3 2022	138,491	$31,956	$236.27	$213.92 - $247.25
Q2 2022	18,632	$4,599	$226.36	$209.53 - $238.22
Q1 2022	15,654	$3,870	$227.78	$199.74 - $247.43
Q4 2021	14,687	$3,937	$229.60	$214.30 - $246.13
Q3 2021	45,662	$11,009	$215.84	$204.35 - $225.88
Q2 2021	10,012	$2,313	$209.30	$200.41 - $214.63
Q1 2021	7,797	$1,748	$191.26	$181.19 - $204.54
Q4 2020	58,942	$12,648	$193.25	$183.72 - $205.66
Q3 2020	55,058	$12,085	$181.40	$161.01 - $201.06
Q2 2020	67,389	$12,431	$161.00	$135.75 - $178.74
Q1 2020	96,378	$15,936	$171.84	$108.80 - $190.08
Q4 2019	64,707	$12,787	$171.93	$162.20 - $184.62
Q2 2019	3,491	$725	$169.75	$159.68 - $178.93
Q4 2018	5,129	$911	$150.10	$136.68 - $161.23
Q3 2018	1,017,793	$170,267	$134.80	$128.54 - $141.76
Q2 2018	1,031,082	$161,560	$135.53	$129.30 - $144.01
Q1 2018	555,169	$86,817	$136.66	$122.48 - $148.12
Q4 2017	32,680	$5,625	$138.65	$128.37 - $145.70
Q3 2017	33,728	$5,285	$128.65	$124.32 - $133.25
Q2 2017	44,926	$6,881	$117.92	$104.72 - $127.34
Q1 2017	76,889	$9,966	$101.70	$95.50 - $105.98
Q4 2016	72,529	$8,828	$94.30	$88.47 - $100.20
Q3 2016	467,433	$53,923	$94.54	$90.67 - $102.32
Q2 2016	727,573	$87,556	$99.15	$92.36 - $104.23
Q1 2016	1,306,539	$164,206	$93.96	$88.35 - $100.28
Q4 2015	1,605,307	$189,651	$87.24	$75.55 - $94.25
Q3 2015	573,221	$56,479	$75.34	$67.46 - $78.55
Q2 2015	1,674,896	$159,232	$74.17	$72.20 - $77.26
Q1 2015	1,801,089	$175,498	$72.15	$67.27 - $77.27
Q4 2014	143,720	$13,467	$70.55	$66.40 - $73.88
Q3 2014	168,620	$15,987	$71.25	$68.00 - $75.48
Q2 2014	28,719	$2,893	$74.80	$71.30 - $76.67
Q1 2014	26,869	$2,634	$70.27	$67.55 - $73.19
Q4 2013	26,299	$2,552	$70.01	$67.66 - $72.12
Q3 2013	1,329,968	$127,956	$70.55	$67.75 - $73.37
Q2 2013	3,841,090	$380,268	$71.80	$68.58 - $74.15