MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

TOCQUEVILLE ASSET MANAGEMENT L.P.'s Holding History (CIK: 0000883961)

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

Q4 2025

Shares 57,952 Value ($000) $17,712 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 64,376 Value ($000) $19,563 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 67,382 Value ($000) $19,687 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 116,865 Value ($000) $36,505 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 139,504 Value ($000) $40,441 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 143,475 Value ($000) $43,690 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 145,849 Value ($000) $37,168 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 158,050 Value ($000) $44,562 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 167,396 Value ($000) $49,635 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 168,823 Value ($000) $44,475 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 178,739 Value ($000) $53,338 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 179,127 Value ($000) $50,086 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 181,017 Value ($000) $47,703 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 180,661 Value ($000) $41,686 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 181,249 Value ($000) $44,747 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 181,935 Value ($000) $44,989 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 195,802 Value ($000) $52,489 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 196,052 Value ($000) $47,270 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 197,710 Value ($000) $45,669 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 199,176 Value ($000) $44,643 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 199,050 Value ($000) $42,712 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 249,985 Value ($000) $54,869 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 257,592 Value ($000) $47,518 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 252,297 Value ($000) $41,717 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 264,499 Value ($000) $52,268 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 311,324 Value ($000) $66,844 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 312,416 Value ($000) $64,876 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 313,842 Value ($000) $59,599 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 327,617 Value ($000) $58,175 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 285,002 Value ($000) $47,678 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 286,016 Value ($000) $44,816 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 302,811 Value ($000) $47,354 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 361,795 Value ($000) $62,272 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 370,588 Value ($000) $58,064 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 387,013 Value ($000) $59,275 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 391,255 Value ($000) $50,711 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 450,352 Value ($000) $54,817 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 448,104 Value ($000) $51,693 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 481,488 Value ($000) $57,942 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 628,344 Value ($000) $78,970 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 668,317 Value ($000) $78,955 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 658,887 Value ($000) $64,920 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 649,837 Value ($000) $61,780 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 381,285 Value ($000) $37,152 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 378,595 Value ($000) $35,474 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 177,929 Value ($000) $16,869 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 190,075 Value ($000) $19,148 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 204,293 Value ($000) $20,027 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 237,195 Value ($000) $23,015 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 183,726 Value ($000) $17,676 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 184,815 Value ($000) $18,297 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	57,952	$17,712	$305.09	$290.30 - $321.79
Q3 2025	64,376	$19,563	$301.40	$286.90 - $317.52
Q2 2025	67,382	$19,687	$303.54	$280.19 - $316.26
Q1 2025	116,865	$36,505	$292.89	$270.23 - $320.72
Q4 2024	139,504	$40,441	$290.22	$275.34 - $308.80
Q3 2024	143,475	$43,690	$266.70	$235.19 - $298.17
Q2 2024	145,849	$37,168	$255.04	$239.07 - $270.15
Q1 2024	158,050	$44,562	$278.01	$265.95 - $288.51
Q4 2023	167,396	$49,635	$258.68	$233.05 - $283.22
Q3 2023	168,823	$44,475	$269.51	$248.24 - $282.39
Q2 2023	178,739	$53,338	$273.09	$262.44 - $282.15
Q1 2023	179,127	$50,086	$250.51	$242.11 - $263.34
Q4 2022	181,017	$47,703	$245.25	$214.97 - $261.32
Q3 2022	180,661	$41,686	$236.27	$213.92 - $247.25
Q2 2022	181,249	$44,747	$226.36	$209.53 - $238.22
Q1 2022	181,935	$44,989	$227.78	$199.74 - $247.43
Q4 2021	195,802	$52,489	$229.60	$214.30 - $246.13
Q3 2021	196,052	$47,270	$215.84	$204.35 - $225.88
Q2 2021	197,710	$45,669	$209.30	$200.41 - $214.63
Q1 2021	199,176	$44,643	$191.26	$181.19 - $204.54
Q4 2020	199,050	$42,712	$193.25	$183.72 - $205.66
Q3 2020	249,985	$54,869	$181.40	$161.01 - $201.06
Q2 2020	257,592	$47,518	$161.00	$135.75 - $178.74
Q1 2020	252,297	$41,717	$171.84	$108.80 - $190.08
Q4 2019	264,499	$52,268	$171.93	$162.20 - $184.62
Q3 2019	311,324	$66,844	$184.76	$177.38 - $190.99
Q2 2019	312,416	$64,876	$169.75	$159.68 - $178.93
Q1 2019	313,842	$59,599	$154.59	$147.38 - $162.95
Q4 2018	327,617	$58,175	$150.10	$136.68 - $161.23
Q3 2018	285,002	$47,678	$134.80	$128.54 - $141.76
Q2 2018	286,016	$44,816	$135.53	$129.30 - $144.01
Q1 2018	302,811	$47,354	$136.66	$122.48 - $148.12
Q4 2017	361,795	$62,272	$138.65	$128.37 - $145.70
Q3 2017	370,588	$58,064	$128.65	$124.32 - $133.25
Q2 2017	387,013	$59,275	$117.92	$104.72 - $127.34
Q1 2017	391,255	$50,711	$101.70	$95.50 - $105.98
Q4 2016	450,352	$54,817	$94.30	$88.47 - $100.20
Q3 2016	448,104	$51,693	$94.54	$90.67 - $102.32
Q2 2016	481,488	$57,942	$99.15	$92.36 - $104.23
Q1 2016	628,344	$78,970	$93.96	$88.35 - $100.28
Q4 2015	668,317	$78,955	$87.24	$75.55 - $94.25
Q3 2015	658,887	$64,920	$75.34	$67.46 - $78.55
Q2 2015	649,837	$61,780	$74.17	$72.20 - $77.26
Q1 2015	381,285	$37,152	$72.15	$67.27 - $77.27
Q4 2014	378,595	$35,474	$70.55	$66.40 - $73.88
Q3 2014	177,929	$16,869	$71.25	$68.00 - $75.48
Q2 2014	190,075	$19,148	$74.80	$71.30 - $76.67
Q1 2014	204,293	$20,027	$70.27	$67.55 - $73.19
Q4 2013	237,195	$23,015	$70.01	$67.66 - $72.12
Q3 2013	183,726	$17,676	$70.55	$67.75 - $73.37
Q2 2013	184,815	$18,297	$71.80	$68.58 - $74.15