MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Fisher Asset Management, LLC's Holding History (CIK: 0000850529)

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

Q4 2025

Shares 273,143 Value ($000) $83,481 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 275,561 Value ($000) $83,740 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 290,301 Value ($000) $84,817 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 291,871 Value ($000) $91,172 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 297,971 Value ($000) $86,379 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 255,748 Value ($000) $77,878 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 244,005 Value ($000) $62,182 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 30,850 Value ($000) $8,698 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 29,781 Value ($000) $8,831 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 31,870 Value ($000) $8,396 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 31,266 Value ($000) $9,330 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 13,843 Value ($000) $3,871 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 15,623 Value ($000) $4 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 19,008 Value ($000) $4,386 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 21,963 Value ($000) $5,422 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 21,387 Value ($000) $5,289 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 564,864 Value ($000) $151,423 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 576,065 Value ($000) $138,895 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 567,951 Value ($000) $131,191 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 560,175 Value ($000) $125,558 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 553,294 Value ($000) $118,726 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 545,509 Value ($000) $119,734 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 8,629 Value ($000) $1,592 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 10,712 Value ($000) $1,771 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 13,459 Value ($000) $2,660 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 9,481 Value ($000) $2,036 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 10,107 Value ($000) $2,099 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 9,290 Value ($000) $1,764 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 10,959 Value ($000) $1,946 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 9,080 Value ($000) $1,519 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 7,577 Value ($000) $1,187 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 7,807 Value ($000) $1,221 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 8,115 Value ($000) $1,397 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 7,410 Value ($000) $1,161 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 6,906 Value ($000) $1,058 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 5,833 Value ($000) $756 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 7,633 Value ($000) $929 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 7,704 Value ($000) $889 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 7,220 Value ($000) $881 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 9,670 Value ($000) $1,236 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 10,785 Value ($000) $1,274 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 8,844 Value ($000) $871 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 12,220 Value ($000) $1,162 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 15,419 Value ($000) $1,502 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 24,036 Value ($000) $2,252 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 39,856 Value ($000) $3,779 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 147,338 Value ($000) $14,843 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 5,118,180 Value ($000) $501,735 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 5,200,329 Value ($000) $504,588 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 5,308,180 Value ($000) $510,700 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 5,226,188 Value ($000) $517,393 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	273,143	$83,481	$305.09	$290.30 - $321.79
Q3 2025	275,561	$83,740	$301.40	$286.90 - $317.52
Q2 2025	290,301	$84,817	$303.54	$280.19 - $316.26
Q1 2025	291,871	$91,172	$292.89	$270.23 - $320.72
Q4 2024	297,971	$86,379	$290.22	$275.34 - $308.80
Q3 2024	255,748	$77,878	$266.70	$235.19 - $298.17
Q2 2024	244,005	$62,182	$255.04	$239.07 - $270.15
Q1 2024	30,850	$8,698	$278.01	$265.95 - $288.51
Q4 2023	29,781	$8,831	$258.68	$233.05 - $283.22
Q3 2023	31,870	$8,396	$269.51	$248.24 - $282.39
Q2 2023	31,266	$9,330	$273.09	$262.44 - $282.15
Q1 2023	13,843	$3,871	$250.51	$242.11 - $263.34
Q4 2022	15,623	$4	$245.25	$214.97 - $261.32
Q3 2022	19,008	$4,386	$236.27	$213.92 - $247.25
Q2 2022	21,963	$5,422	$226.36	$209.53 - $238.22
Q1 2022	21,387	$5,289	$227.78	$199.74 - $247.43
Q4 2021	564,864	$151,423	$229.60	$214.30 - $246.13
Q3 2021	576,065	$138,895	$215.84	$204.35 - $225.88
Q2 2021	567,951	$131,191	$209.30	$200.41 - $214.63
Q1 2021	560,175	$125,558	$191.26	$181.19 - $204.54
Q4 2020	553,294	$118,726	$193.25	$183.72 - $205.66
Q3 2020	545,509	$119,734	$181.40	$161.01 - $201.06
Q2 2020	8,629	$1,592	$161.00	$135.75 - $178.74
Q1 2020	10,712	$1,771	$171.84	$108.80 - $190.08
Q4 2019	13,459	$2,660	$171.93	$162.20 - $184.62
Q3 2019	9,481	$2,036	$184.76	$177.38 - $190.99
Q2 2019	10,107	$2,099	$169.75	$159.68 - $178.93
Q1 2019	9,290	$1,764	$154.59	$147.38 - $162.95
Q4 2018	10,959	$1,946	$150.10	$136.68 - $161.23
Q3 2018	9,080	$1,519	$134.80	$128.54 - $141.76
Q2 2018	7,577	$1,187	$135.53	$129.30 - $144.01
Q1 2018	7,807	$1,221	$136.66	$122.48 - $148.12
Q4 2017	8,115	$1,397	$138.65	$128.37 - $145.70
Q3 2017	7,410	$1,161	$128.65	$124.32 - $133.25
Q2 2017	6,906	$1,058	$117.92	$104.72 - $127.34
Q1 2017	5,833	$756	$101.70	$95.50 - $105.98
Q4 2016	7,633	$929	$94.30	$88.47 - $100.20
Q3 2016	7,704	$889	$94.54	$90.67 - $102.32
Q2 2016	7,220	$881	$99.15	$92.36 - $104.23
Q1 2016	9,670	$1,236	$93.96	$88.35 - $100.28
Q4 2015	10,785	$1,274	$87.24	$75.55 - $94.25
Q3 2015	8,844	$871	$75.34	$67.46 - $78.55
Q2 2015	12,220	$1,162	$74.17	$72.20 - $77.26
Q1 2015	15,419	$1,502	$72.15	$67.27 - $77.27
Q4 2014	24,036	$2,252	$70.55	$66.40 - $73.88
Q3 2014	39,856	$3,779	$71.25	$68.00 - $75.48
Q2 2014	147,338	$14,843	$74.80	$71.30 - $76.67
Q1 2014	5,118,180	$501,735	$70.27	$67.55 - $73.19
Q4 2013	5,200,329	$504,588	$70.01	$67.66 - $72.12
Q3 2013	5,308,180	$510,700	$70.55	$67.75 - $73.37
Q2 2013	5,226,188	$517,393	$71.80	$68.58 - $74.15