MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

PAYDEN & RYGEL's Holding History (CIK: 0000919219)

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

Q4 2025

Shares 40,700 Value ($000) $12 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 41,600 Value ($000) $13 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 22,100 Value ($000) $6 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 62,300 Value ($000) $19 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 40,600 Value ($000) $12 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 45,100 Value ($000) $14 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 78,300 Value ($000) $20 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 80,700 Value ($000) $23 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 80,600 Value ($000) $24 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 102,100 Value ($000) $27 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 82,600 Value ($000) $25 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 150,000 Value ($000) $42 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 116,020 Value ($000) $31 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 114,420 Value ($000) $26,401 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 85,820 Value ($000) $21,187 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 83,620 Value ($000) $20,678 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 130,820 Value ($000) $35,069 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 104,020 Value ($000) $25,080 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 106,820 Value ($000) $24,674 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 99,900 Value ($000) $22,392 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 144,900 Value ($000) $31,093 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 180,600 Value ($000) $39,640 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 172,600 Value ($000) $31,840 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 177,100 Value ($000) $29,284 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 160,691 Value ($000) $31,754 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 161,291 Value ($000) $34,631 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 155,800 Value ($000) $32,353 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 150,700 Value ($000) $28,618 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 150,700 Value ($000) $26,760 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 158,600 Value ($000) $26,532 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 171,200 Value ($000) $26,825 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 168,900 Value ($000) $26,413 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 162,200 Value ($000) $27,918 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 162,200 Value ($000) $25,413 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 162,200 Value ($000) $24,843 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 159,400 Value ($000) $20,660 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 159,400 Value ($000) $19,402 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 159,400 Value ($000) $18,388 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 159,400 Value ($000) $19,182 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 159,400 Value ($000) $20,033 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 146,500 Value ($000) $17,308 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 153,000 Value ($000) $15,075 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 153,300 Value ($000) $14,574 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 115,800 Value ($000) $11,284 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 52,600 Value ($000) $4,929 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 47,200 Value ($000) $4,475 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 1,100 Value ($000) $111 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 1,100 Value ($000) $108 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 900 Value ($000) $87 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 900 Value ($000) $87 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 900 Value ($000) $89 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	40,700	$12	$305.09	$290.30 - $321.79
Q3 2025	41,600	$13	$301.40	$286.90 - $317.52
Q2 2025	22,100	$6	$303.54	$280.19 - $316.26
Q1 2025	62,300	$19	$292.89	$270.23 - $320.72
Q4 2024	40,600	$12	$290.22	$275.34 - $308.80
Q3 2024	45,100	$14	$266.70	$235.19 - $298.17
Q2 2024	78,300	$20	$255.04	$239.07 - $270.15
Q1 2024	80,700	$23	$278.01	$265.95 - $288.51
Q4 2023	80,600	$24	$258.68	$233.05 - $283.22
Q3 2023	102,100	$27	$269.51	$248.24 - $282.39
Q2 2023	82,600	$25	$273.09	$262.44 - $282.15
Q1 2023	150,000	$42	$250.51	$242.11 - $263.34
Q4 2022	116,020	$31	$245.25	$214.97 - $261.32
Q3 2022	114,420	$26,401	$236.27	$213.92 - $247.25
Q2 2022	85,820	$21,187	$226.36	$209.53 - $238.22
Q1 2022	83,620	$20,678	$227.78	$199.74 - $247.43
Q4 2021	130,820	$35,069	$229.60	$214.30 - $246.13
Q3 2021	104,020	$25,080	$215.84	$204.35 - $225.88
Q2 2021	106,820	$24,674	$209.30	$200.41 - $214.63
Q1 2021	99,900	$22,392	$191.26	$181.19 - $204.54
Q4 2020	144,900	$31,093	$193.25	$183.72 - $205.66
Q3 2020	180,600	$39,640	$181.40	$161.01 - $201.06
Q2 2020	172,600	$31,840	$161.00	$135.75 - $178.74
Q1 2020	177,100	$29,284	$171.84	$108.80 - $190.08
Q4 2019	160,691	$31,754	$171.93	$162.20 - $184.62
Q3 2019	161,291	$34,631	$184.76	$177.38 - $190.99
Q2 2019	155,800	$32,353	$169.75	$159.68 - $178.93
Q1 2019	150,700	$28,618	$154.59	$147.38 - $162.95
Q4 2018	150,700	$26,760	$150.10	$136.68 - $161.23
Q3 2018	158,600	$26,532	$134.80	$128.54 - $141.76
Q2 2018	171,200	$26,825	$135.53	$129.30 - $144.01
Q1 2018	168,900	$26,413	$136.66	$122.48 - $148.12
Q4 2017	162,200	$27,918	$138.65	$128.37 - $145.70
Q3 2017	162,200	$25,413	$128.65	$124.32 - $133.25
Q2 2017	162,200	$24,843	$117.92	$104.72 - $127.34
Q1 2017	159,400	$20,660	$101.70	$95.50 - $105.98
Q4 2016	159,400	$19,402	$94.30	$88.47 - $100.20
Q3 2016	159,400	$18,388	$94.54	$90.67 - $102.32
Q2 2016	159,400	$19,182	$99.15	$92.36 - $104.23
Q1 2016	159,400	$20,033	$93.96	$88.35 - $100.28
Q4 2015	146,500	$17,308	$87.24	$75.55 - $94.25
Q3 2015	153,000	$15,075	$75.34	$67.46 - $78.55
Q2 2015	153,300	$14,574	$74.17	$72.20 - $77.26
Q1 2015	115,800	$11,284	$72.15	$67.27 - $77.27
Q4 2014	52,600	$4,929	$70.55	$66.40 - $73.88
Q3 2014	47,200	$4,475	$71.25	$68.00 - $75.48
Q2 2014	1,100	$111	$74.80	$71.30 - $76.67
Q1 2014	1,100	$108	$70.27	$67.55 - $73.19
Q4 2013	900	$87	$70.01	$67.66 - $72.12
Q3 2013	900	$87	$70.55	$67.75 - $73.37
Q2 2013	900	$89	$71.80	$68.58 - $74.15