MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

STRS OHIO's Holding History (CIK: 0000820478)

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

Q4 2025

Shares 206,993 Value ($000) $63,263 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 213,518 Value ($000) $64,886 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 219,448 Value ($000) $64,116 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 213,222 Value ($000) $66,604 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 215,118 Value ($000) $62,361 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 231,880 Value ($000) $70,610 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 234,809 Value ($000) $59,839 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 242,633 Value ($000) $68 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 254,574 Value ($000) $75 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 262,672 Value ($000) $69 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 266,933 Value ($000) $80 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 268,567 Value ($000) $75 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 267,967 Value ($000) $71 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 276,451 Value ($000) $63,788 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 276,084 Value ($000) $68,159 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 273,408 Value ($000) $67,608 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 270,324 Value ($000) $72,465 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 273,314 Value ($000) $65,898 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 302,334 Value ($000) $69,836 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 313,444 Value ($000) $70,255 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 341,206 Value ($000) $73,215 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 355,796 Value ($000) $78,093 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 374,353 Value ($000) $69,056 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 395,577 Value ($000) $65,408 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 380,208 Value ($000) $75,132 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 408,037 Value ($000) $87,609 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 413,642 Value ($000) $85,896 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 420,316 Value ($000) $79,818 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 379,399 Value ($000) $67,369 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 364,025 Value ($000) $60,897 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 402,638 Value ($000) $63,089 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 533,332 Value ($000) $83,402 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 543,661 Value ($000) $93,574 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 573,011 Value ($000) $89,779 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 572,823 Value ($000) $87,733 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 603,951 Value ($000) $78,278 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 617,504 Value ($000) $75,162 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 658,453 Value ($000) $75,959 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 677,212 Value ($000) $81,495 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 679,867 Value ($000) $85,445 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 724,546 Value ($000) $85,597 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 717,336 Value ($000) $70,679 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 713,131 Value ($000) $67,797 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 728,399 Value ($000) $70,975 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 736,921 Value ($000) $69,049 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 756,979 Value ($000) $71,769 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 812,647 Value ($000) $81,866 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 859,685 Value ($000) $84,275 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 875,385 Value ($000) $84,939 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 881,117 Value ($000) $84,772 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 973,584 Value ($000) $96,385 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	206,993	$63,263	$305.09	$290.30 - $321.79
Q3 2025	213,518	$64,886	$301.40	$286.90 - $317.52
Q2 2025	219,448	$64,116	$303.54	$280.19 - $316.26
Q1 2025	213,222	$66,604	$292.89	$270.23 - $320.72
Q4 2024	215,118	$62,361	$290.22	$275.34 - $308.80
Q3 2024	231,880	$70,610	$266.70	$235.19 - $298.17
Q2 2024	234,809	$59,839	$255.04	$239.07 - $270.15
Q1 2024	242,633	$68	$278.01	$265.95 - $288.51
Q4 2023	254,574	$75	$258.68	$233.05 - $283.22
Q3 2023	262,672	$69	$269.51	$248.24 - $282.39
Q2 2023	266,933	$80	$273.09	$262.44 - $282.15
Q1 2023	268,567	$75	$250.51	$242.11 - $263.34
Q4 2022	267,967	$71	$245.25	$214.97 - $261.32
Q3 2022	276,451	$63,788	$236.27	$213.92 - $247.25
Q2 2022	276,084	$68,159	$226.36	$209.53 - $238.22
Q1 2022	273,408	$67,608	$227.78	$199.74 - $247.43
Q4 2021	270,324	$72,465	$229.60	$214.30 - $246.13
Q3 2021	273,314	$65,898	$215.84	$204.35 - $225.88
Q2 2021	302,334	$69,836	$209.30	$200.41 - $214.63
Q1 2021	313,444	$70,255	$191.26	$181.19 - $204.54
Q4 2020	341,206	$73,215	$193.25	$183.72 - $205.66
Q3 2020	355,796	$78,093	$181.40	$161.01 - $201.06
Q2 2020	374,353	$69,056	$161.00	$135.75 - $178.74
Q1 2020	395,577	$65,408	$171.84	$108.80 - $190.08
Q4 2019	380,208	$75,132	$171.93	$162.20 - $184.62
Q3 2019	408,037	$87,609	$184.76	$177.38 - $190.99
Q2 2019	413,642	$85,896	$169.75	$159.68 - $178.93
Q1 2019	420,316	$79,818	$154.59	$147.38 - $162.95
Q4 2018	379,399	$67,369	$150.10	$136.68 - $161.23
Q3 2018	364,025	$60,897	$134.80	$128.54 - $141.76
Q2 2018	402,638	$63,089	$135.53	$129.30 - $144.01
Q1 2018	533,332	$83,402	$136.66	$122.48 - $148.12
Q4 2017	543,661	$93,574	$138.65	$128.37 - $145.70
Q3 2017	573,011	$89,779	$128.65	$124.32 - $133.25
Q2 2017	572,823	$87,733	$117.92	$104.72 - $127.34
Q1 2017	603,951	$78,278	$101.70	$95.50 - $105.98
Q4 2016	617,504	$75,162	$94.30	$88.47 - $100.20
Q3 2016	658,453	$75,959	$94.54	$90.67 - $102.32
Q2 2016	677,212	$81,495	$99.15	$92.36 - $104.23
Q1 2016	679,867	$85,445	$93.96	$88.35 - $100.28
Q4 2015	724,546	$85,597	$87.24	$75.55 - $94.25
Q3 2015	717,336	$70,679	$75.34	$67.46 - $78.55
Q2 2015	713,131	$67,797	$74.17	$72.20 - $77.26
Q1 2015	728,399	$70,975	$72.15	$67.27 - $77.27
Q4 2014	736,921	$69,049	$70.55	$66.40 - $73.88
Q3 2014	756,979	$71,769	$71.25	$68.00 - $75.48
Q2 2014	812,647	$81,866	$74.80	$71.30 - $76.67
Q1 2014	859,685	$84,275	$70.27	$67.55 - $73.19
Q4 2013	875,385	$84,939	$70.01	$67.66 - $72.12
Q3 2013	881,117	$84,772	$70.55	$67.75 - $73.37
Q2 2013	973,584	$96,385	$71.80	$68.58 - $74.15