MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 343,101 Value ($000) $104,862 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 343,959 Value ($000) $104,526 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 342,182 Value ($000) $99,975 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 341,047 Value ($000) $106,533 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 343,731 Value ($000) $99,644 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 335,294 Value ($000) $102,100 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 359,917 Value ($000) $91,721 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 352,046 Value ($000) $99,259 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 350,027 Value ($000) $103,786 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 340,295 Value ($000) $89,647 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 338,596 Value ($000) $101,040 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 342,911 Value ($000) $95,881 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 339,475 Value ($000) $89,462 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 342,512 Value ($000) $79,031 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 331,514 Value ($000) $81,844 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 334,799 Value ($000) $82,789 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 376,508 Value ($000) $100,930 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 353,071 Value ($000) $85,129 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 343,757 Value ($000) $79,404 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 337,141 Value ($000) $75,567 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 314,396 Value ($000) $67,463 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 307,530 Value ($000) $67,500 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 320,009 Value ($000) $59,032 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 319,659 Value ($000) $52,856 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 308,817 Value ($000) $61,025 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 355,178 Value ($000) $76,260 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 341,842 Value ($000) $70,987 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 332,159 Value ($000) $63,077 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 315,809 Value ($000) $56,078 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 313,062 Value ($000) $52,372 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 297,669 Value ($000) $46,642 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 263,303 Value ($000) $41,175 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 236,805 Value ($000) $40,759 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 237,796 Value ($000) $37,258 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 240,270 Value ($000) $36,800 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 229,376 Value ($000) $29,488 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 228,048 Value ($000) $27,758 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 221,407 Value ($000) $25,541 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 221,068 Value ($000) $26,603 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 228,770 Value ($000) $28,752 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 232,695 Value ($000) $27,490 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 221,911 Value ($000) $21,864 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 229,673 Value ($000) $21,835 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 248,939 Value ($000) $24,256 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 348,281 Value ($000) $32,633 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 380,409 Value ($000) $36,066 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 465,688 Value ($000) $46,913 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 491,377 Value ($000) $48,169 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 570,196 Value ($000) $55,326 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 731,590 Value ($000) $70,386 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 819,137 Value ($000) $81,094 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	343,101	$104,862	$305.09	$290.30 - $321.79
Q3 2025	343,959	$104,526	$301.40	$286.90 - $317.52
Q2 2025	342,182	$99,975	$303.54	$280.19 - $316.26
Q1 2025	341,047	$106,533	$292.89	$270.23 - $320.72
Q4 2024	343,731	$99,644	$290.22	$275.34 - $308.80
Q3 2024	335,294	$102,100	$266.70	$235.19 - $298.17
Q2 2024	359,917	$91,721	$255.04	$239.07 - $270.15
Q1 2024	352,046	$99,259	$278.01	$265.95 - $288.51
Q4 2023	350,027	$103,786	$258.68	$233.05 - $283.22
Q3 2023	340,295	$89,647	$269.51	$248.24 - $282.39
Q2 2023	338,596	$101,040	$273.09	$262.44 - $282.15
Q1 2023	342,911	$95,881	$250.51	$242.11 - $263.34
Q4 2022	339,475	$89,462	$245.25	$214.97 - $261.32
Q3 2022	342,512	$79,031	$236.27	$213.92 - $247.25
Q2 2022	331,514	$81,844	$226.36	$209.53 - $238.22
Q1 2022	334,799	$82,789	$227.78	$199.74 - $247.43
Q4 2021	376,508	$100,930	$229.60	$214.30 - $246.13
Q3 2021	353,071	$85,129	$215.84	$204.35 - $225.88
Q2 2021	343,757	$79,404	$209.30	$200.41 - $214.63
Q1 2021	337,141	$75,567	$191.26	$181.19 - $204.54
Q4 2020	314,396	$67,463	$193.25	$183.72 - $205.66
Q3 2020	307,530	$67,500	$181.40	$161.01 - $201.06
Q2 2020	320,009	$59,032	$161.00	$135.75 - $178.74
Q1 2020	319,659	$52,856	$171.84	$108.80 - $190.08
Q4 2019	308,817	$61,025	$171.93	$162.20 - $184.62
Q3 2019	355,178	$76,260	$184.76	$177.38 - $190.99
Q2 2019	341,842	$70,987	$169.75	$159.68 - $178.93
Q1 2019	332,159	$63,077	$154.59	$147.38 - $162.95
Q4 2018	315,809	$56,078	$150.10	$136.68 - $161.23
Q3 2018	313,062	$52,372	$134.80	$128.54 - $141.76
Q2 2018	297,669	$46,642	$135.53	$129.30 - $144.01
Q1 2018	263,303	$41,175	$136.66	$122.48 - $148.12
Q4 2017	236,805	$40,759	$138.65	$128.37 - $145.70
Q3 2017	237,796	$37,258	$128.65	$124.32 - $133.25
Q2 2017	240,270	$36,800	$117.92	$104.72 - $127.34
Q1 2017	229,376	$29,488	$101.70	$95.50 - $105.98
Q4 2016	228,048	$27,758	$94.30	$88.47 - $100.20
Q3 2016	221,407	$25,541	$94.54	$90.67 - $102.32
Q2 2016	221,068	$26,603	$99.15	$92.36 - $104.23
Q1 2016	228,770	$28,752	$93.96	$88.35 - $100.28
Q4 2015	232,695	$27,490	$87.24	$75.55 - $94.25
Q3 2015	221,911	$21,864	$75.34	$67.46 - $78.55
Q2 2015	229,673	$21,835	$74.17	$72.20 - $77.26
Q1 2015	248,939	$24,256	$72.15	$67.27 - $77.27
Q4 2014	348,281	$32,633	$70.55	$66.40 - $73.88
Q3 2014	380,409	$36,066	$71.25	$68.00 - $75.48
Q2 2014	465,688	$46,913	$74.80	$71.30 - $76.67
Q1 2014	491,377	$48,169	$70.27	$67.55 - $73.19
Q4 2013	570,196	$55,326	$70.01	$67.66 - $72.12
Q3 2013	731,590	$70,386	$70.55	$67.75 - $73.37
Q2 2013	819,137	$81,094	$71.80	$68.58 - $74.15