MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

KORNITZER CAPITAL MANAGEMENT INC /KS's Holding History (CIK: 0000898358)

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

Q4 2025

Shares 36,140 Value ($000) $11,045 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 35,812 Value ($000) $10,883 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 37,366 Value ($000) $10,917 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 41,116 Value ($000) $12,843 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 41,107 Value ($000) $11,917 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 40,479 Value ($000) $12,326 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 40,737 Value ($000) $10,381 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 41,702 Value ($000) $11,758 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 41,475 Value ($000) $12,298 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 43,062 Value ($000) $11,344 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 44,087 Value ($000) $13,156 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 44,773 Value ($000) $12,519 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 44,969 Value ($000) $11,851 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 44,100 Value ($000) $10,176 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 44,768 Value ($000) $11,052 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 45,713 Value ($000) $11,304 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 49,813 Value ($000) $13,353 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 51,774 Value ($000) $12,483 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 51,913 Value ($000) $11,991 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 46,383 Value ($000) $10,396 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 46,778 Value ($000) $10,038 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 47,218 Value ($000) $10,364 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 49,408 Value ($000) $9,114 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 182,375 Value ($000) $30,156 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 213,735 Value ($000) $42,236 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 225,090 Value ($000) $48,329 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 232,377 Value ($000) $48,255 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 242,892 Value ($000) $46,125 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 244,548 Value ($000) $43,424 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 249,290 Value ($000) $41,704 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 250,330 Value ($000) $39,224 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 252,242 Value ($000) $39,446 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 259,655 Value ($000) $44,692 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 274,151 Value ($000) $42,954 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 277,035 Value ($000) $42,431 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 315,790 Value ($000) $40,930 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 313,913 Value ($000) $38,209 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 317,445 Value ($000) $36,620 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 329,959 Value ($000) $39,707 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 343,650 Value ($000) $43,190 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 439,376 Value ($000) $51,908 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 628,416 Value ($000) $61,918 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 677,222 Value ($000) $64,383 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 677,580 Value ($000) $66,023 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 678,938 Value ($000) $63,616 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 695,147 Value ($000) $65,907 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 677,804 Value ($000) $68,282 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 671,179 Value ($000) $65,796 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 660,210 Value ($000) $64,060 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 607,684 Value ($000) $58,465 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 606,655 Value ($000) $60,059 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	36,140	$11,045	$305.09	$290.30 - $321.79
Q3 2025	35,812	$10,883	$301.40	$286.90 - $317.52
Q2 2025	37,366	$10,917	$303.54	$280.19 - $316.26
Q1 2025	41,116	$12,843	$292.89	$270.23 - $320.72
Q4 2024	41,107	$11,917	$290.22	$275.34 - $308.80
Q3 2024	40,479	$12,326	$266.70	$235.19 - $298.17
Q2 2024	40,737	$10,381	$255.04	$239.07 - $270.15
Q1 2024	41,702	$11,758	$278.01	$265.95 - $288.51
Q4 2023	41,475	$12,298	$258.68	$233.05 - $283.22
Q3 2023	43,062	$11,344	$269.51	$248.24 - $282.39
Q2 2023	44,087	$13,156	$273.09	$262.44 - $282.15
Q1 2023	44,773	$12,519	$250.51	$242.11 - $263.34
Q4 2022	44,969	$11,851	$245.25	$214.97 - $261.32
Q3 2022	44,100	$10,176	$236.27	$213.92 - $247.25
Q2 2022	44,768	$11,052	$226.36	$209.53 - $238.22
Q1 2022	45,713	$11,304	$227.78	$199.74 - $247.43
Q4 2021	49,813	$13,353	$229.60	$214.30 - $246.13
Q3 2021	51,774	$12,483	$215.84	$204.35 - $225.88
Q2 2021	51,913	$11,991	$209.30	$200.41 - $214.63
Q1 2021	46,383	$10,396	$191.26	$181.19 - $204.54
Q4 2020	46,778	$10,038	$193.25	$183.72 - $205.66
Q3 2020	47,218	$10,364	$181.40	$161.01 - $201.06
Q2 2020	49,408	$9,114	$161.00	$135.75 - $178.74
Q1 2020	182,375	$30,156	$171.84	$108.80 - $190.08
Q4 2019	213,735	$42,236	$171.93	$162.20 - $184.62
Q3 2019	225,090	$48,329	$184.76	$177.38 - $190.99
Q2 2019	232,377	$48,255	$169.75	$159.68 - $178.93
Q1 2019	242,892	$46,125	$154.59	$147.38 - $162.95
Q4 2018	244,548	$43,424	$150.10	$136.68 - $161.23
Q3 2018	249,290	$41,704	$134.80	$128.54 - $141.76
Q2 2018	250,330	$39,224	$135.53	$129.30 - $144.01
Q1 2018	252,242	$39,446	$136.66	$122.48 - $148.12
Q4 2017	259,655	$44,692	$138.65	$128.37 - $145.70
Q3 2017	274,151	$42,954	$128.65	$124.32 - $133.25
Q2 2017	277,035	$42,431	$117.92	$104.72 - $127.34
Q1 2017	315,790	$40,930	$101.70	$95.50 - $105.98
Q4 2016	313,913	$38,209	$94.30	$88.47 - $100.20
Q3 2016	317,445	$36,620	$94.54	$90.67 - $102.32
Q2 2016	329,959	$39,707	$99.15	$92.36 - $104.23
Q1 2016	343,650	$43,190	$93.96	$88.35 - $100.28
Q4 2015	439,376	$51,908	$87.24	$75.55 - $94.25
Q3 2015	628,416	$61,918	$75.34	$67.46 - $78.55
Q2 2015	677,222	$64,383	$74.17	$72.20 - $77.26
Q1 2015	677,580	$66,023	$72.15	$67.27 - $77.27
Q4 2014	678,938	$63,616	$70.55	$66.40 - $73.88
Q3 2014	695,147	$65,907	$71.25	$68.00 - $75.48
Q2 2014	677,804	$68,282	$74.80	$71.30 - $76.67
Q1 2014	671,179	$65,796	$70.27	$67.55 - $73.19
Q4 2013	660,210	$64,060	$70.01	$67.66 - $72.12
Q3 2013	607,684	$58,465	$70.55	$67.75 - $73.37
Q2 2013	606,655	$60,059	$71.80	$68.58 - $74.15