MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

MASSACHUSETTS FINANCIAL SERVICES CO /MA/'s Holding History (CIK: 0000912938)

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

Q4 2025

Shares 99,750 Value ($000) $30,487 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 100,750 Value ($000) $30,617 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 95,410 Value ($000) $27,876 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 99,321 Value ($000) $31,025 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 90,185 Value ($000) $26,144 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 90,105 Value ($000) $27,438 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 90,907 Value ($000) $23,167 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 92,835 Value ($000) $26,175 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 94,034 Value ($000) $27,882 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 100,037 Value ($000) $26,354 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 100,716 Value ($000) $30,055 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 96,324 Value ($000) $26,933 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 77,283 Value ($000) $20,366 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 76,931 Value ($000) $17,752 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 81,868 Value ($000) $20,213 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 75,029 Value ($000) $18,554 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 74,879 Value ($000) $20,073 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 73,874 Value ($000) $17,811 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 73,682 Value ($000) $17,019 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 75,125 Value ($000) $16,839 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 76,135 Value ($000) $16,338 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 83,608 Value ($000) $18,352 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 83,045 Value ($000) $15,319 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 109,662 Value ($000) $18,132 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 95,357 Value ($000) $18,844 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 88,198 Value ($000) $18,937 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 90,549 Value ($000) $18,802 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 82,266 Value ($000) $15,621 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 75,019 Value ($000) $13,320 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 83,435 Value ($000) $13,958 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 91,340 Value ($000) $14,312 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 85,337 Value ($000) $13,345 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 91,060 Value ($000) $15,673 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 85,529 Value ($000) $13,401 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 91,880 Value ($000) $14,073 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 80,631 Value ($000) $10,450 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 74,303 Value ($000) $9,043 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 532,298 Value ($000) $61,405 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 826,535 Value ($000) $99,466 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 382,963 Value ($000) $48,131 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,454,712 Value ($000) $171,859 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 7,811,998 Value ($000) $769,715 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 12,298,588 Value ($000) $1,169,226,761 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 14,732,495 Value ($000) $1,435,534,313 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 17,738,286 Value ($000) $1,662,077,368 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 19,371,411 Value ($000) $1,836,605 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 19,349,306 Value ($000) $1,949,249 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 18,911,516 Value ($000) $1,853,895,914 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 16,738,893 Value ($000) $1,624,174,787 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 13,876,573 Value ($000) $1,335,065,089 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 13,141,334 Value ($000) $1,300,992,066 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	99,750	$30,487	$305.09	$290.30 - $321.79
Q3 2025	100,750	$30,617	$301.40	$286.90 - $317.52
Q2 2025	95,410	$27,876	$303.54	$280.19 - $316.26
Q1 2025	99,321	$31,025	$292.89	$270.23 - $320.72
Q4 2024	90,185	$26,144	$290.22	$275.34 - $308.80
Q3 2024	90,105	$27,438	$266.70	$235.19 - $298.17
Q2 2024	90,907	$23,167	$255.04	$239.07 - $270.15
Q1 2024	92,835	$26,175	$278.01	$265.95 - $288.51
Q4 2023	94,034	$27,882	$258.68	$233.05 - $283.22
Q3 2023	100,037	$26,354	$269.51	$248.24 - $282.39
Q2 2023	100,716	$30,055	$273.09	$262.44 - $282.15
Q1 2023	96,324	$26,933	$250.51	$242.11 - $263.34
Q4 2022	77,283	$20,366	$245.25	$214.97 - $261.32
Q3 2022	76,931	$17,752	$236.27	$213.92 - $247.25
Q2 2022	81,868	$20,213	$226.36	$209.53 - $238.22
Q1 2022	75,029	$18,554	$227.78	$199.74 - $247.43
Q4 2021	74,879	$20,073	$229.60	$214.30 - $246.13
Q3 2021	73,874	$17,811	$215.84	$204.35 - $225.88
Q2 2021	73,682	$17,019	$209.30	$200.41 - $214.63
Q1 2021	75,125	$16,839	$191.26	$181.19 - $204.54
Q4 2020	76,135	$16,338	$193.25	$183.72 - $205.66
Q3 2020	83,608	$18,352	$181.40	$161.01 - $201.06
Q2 2020	83,045	$15,319	$161.00	$135.75 - $178.74
Q1 2020	109,662	$18,132	$171.84	$108.80 - $190.08
Q4 2019	95,357	$18,844	$171.93	$162.20 - $184.62
Q3 2019	88,198	$18,937	$184.76	$177.38 - $190.99
Q2 2019	90,549	$18,802	$169.75	$159.68 - $178.93
Q1 2019	82,266	$15,621	$154.59	$147.38 - $162.95
Q4 2018	75,019	$13,320	$150.10	$136.68 - $161.23
Q3 2018	83,435	$13,958	$134.80	$128.54 - $141.76
Q2 2018	91,340	$14,312	$135.53	$129.30 - $144.01
Q1 2018	85,337	$13,345	$136.66	$122.48 - $148.12
Q4 2017	91,060	$15,673	$138.65	$128.37 - $145.70
Q3 2017	85,529	$13,401	$128.65	$124.32 - $133.25
Q2 2017	91,880	$14,073	$117.92	$104.72 - $127.34
Q1 2017	80,631	$10,450	$101.70	$95.50 - $105.98
Q4 2016	74,303	$9,043	$94.30	$88.47 - $100.20
Q3 2016	532,298	$61,405	$94.54	$90.67 - $102.32
Q2 2016	826,535	$99,466	$99.15	$92.36 - $104.23
Q1 2016	382,963	$48,131	$93.96	$88.35 - $100.28
Q4 2015	1,454,712	$171,859	$87.24	$75.55 - $94.25
Q3 2015	7,811,998	$769,715	$75.34	$67.46 - $78.55
Q2 2015	12,298,588	$1,169,226,761	$74.17	$72.20 - $77.26
Q1 2015	14,732,495	$1,435,534,313	$72.15	$67.27 - $77.27
Q4 2014	17,738,286	$1,662,077,368	$70.55	$66.40 - $73.88
Q3 2014	19,371,411	$1,836,605	$71.25	$68.00 - $75.48
Q2 2014	19,349,306	$1,949,249	$74.80	$71.30 - $76.67
Q1 2014	18,911,516	$1,853,895,914	$70.27	$67.55 - $73.19
Q4 2013	16,738,893	$1,624,174,787	$70.01	$67.66 - $72.12
Q3 2013	13,876,573	$1,335,065,089	$70.55	$67.75 - $73.37
Q2 2013	13,141,334	$1,300,992,066	$71.80	$68.58 - $74.15