MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

MACKENZIE FINANCIAL CORP's Holding History (CIK: 0000919859)

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

Q4 2025

Shares 850,435 Value ($000) $261,444 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 793,281 Value ($000) $241,070 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 777,798 Value ($000) $227,249 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 894,943 Value ($000) $279,553 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 966,580 Value ($000) $279,552 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 795,235 Value ($000) $242,157 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 979,087 Value ($000) $249,511 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 1,303,476 Value ($000) $367,515 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 1,450,243 Value ($000) $430,012 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 1,448,535 Value ($000) $368,638 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 1,241,275 Value ($000) $365,978 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 1,094,777 Value ($000) $306,111 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 1,086,620 Value ($000) $286,357 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 1,217,804 Value ($000) $280,996 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 1,051,106 Value ($000) $259,497 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 516,408 Value ($000) $127,697 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 492,765 Value ($000) $132,096 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 510,181 Value ($000) $123,010 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 512,936 Value ($000) $118,483 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 524,393 Value ($000) $117,537 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 465,680 Value ($000) $99,926 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 445,766 Value ($000) $97,841 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 443,884 Value ($000) $81,883 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 448,308 Value ($000) $74,128 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 337,338 Value ($000) $66,661 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 311,536 Value ($000) $66,890 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 332,897 Value ($000) $69,129 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 399,291 Value ($000) $75,825 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 433,557 Value ($000) $76,987 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 348,543 Value ($000) $58,308 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 361,143 Value ($000) $56,587 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 386,634 Value ($000) $60,462 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 417,224 Value ($000) $71,813 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 221,854 Value ($000) $34,760 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 255,869 Value ($000) $39,189 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 262,019 Value ($000) $33,960 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 265,710 Value ($000) $32,342 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 285,356 Value ($000) $32,919 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 355,181 Value ($000) $42,742 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 362,435 Value ($000) $45,551 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 414,163 Value ($000) $48,929 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 434,905 Value ($000) $42,851 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 449,196 Value ($000) $42,705 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 812,065 Value ($000) $79,128 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 2,093,544 Value ($000) $196,165 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 2,289,454 Value ($000) $217,063 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 2,374,877 Value ($000) $239,245 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 2,237,695 Value ($000) $219,361 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 2,136,939 Value ($000) $207,347 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 2,208,956 Value ($000) $212,524 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 2,462,656 Value ($000) $243,803 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	850,435	$261,444	$305.09	$290.30 - $321.79
Q3 2025	793,281	$241,070	$301.40	$286.90 - $317.52
Q2 2025	777,798	$227,249	$303.54	$280.19 - $316.26
Q1 2025	894,943	$279,553	$292.89	$270.23 - $320.72
Q4 2024	966,580	$279,552	$290.22	$275.34 - $308.80
Q3 2024	795,235	$242,157	$266.70	$235.19 - $298.17
Q2 2024	979,087	$249,511	$255.04	$239.07 - $270.15
Q1 2024	1,303,476	$367,515	$278.01	$265.95 - $288.51
Q4 2023	1,450,243	$430,012	$258.68	$233.05 - $283.22
Q3 2023	1,448,535	$368,638	$269.51	$248.24 - $282.39
Q2 2023	1,241,275	$365,978	$273.09	$262.44 - $282.15
Q1 2023	1,094,777	$306,111	$250.51	$242.11 - $263.34
Q4 2022	1,086,620	$286,357	$245.25	$214.97 - $261.32
Q3 2022	1,217,804	$280,996	$236.27	$213.92 - $247.25
Q2 2022	1,051,106	$259,497	$226.36	$209.53 - $238.22
Q1 2022	516,408	$127,697	$227.78	$199.74 - $247.43
Q4 2021	492,765	$132,096	$229.60	$214.30 - $246.13
Q3 2021	510,181	$123,010	$215.84	$204.35 - $225.88
Q2 2021	512,936	$118,483	$209.30	$200.41 - $214.63
Q1 2021	524,393	$117,537	$191.26	$181.19 - $204.54
Q4 2020	465,680	$99,926	$193.25	$183.72 - $205.66
Q3 2020	445,766	$97,841	$181.40	$161.01 - $201.06
Q2 2020	443,884	$81,883	$161.00	$135.75 - $178.74
Q1 2020	448,308	$74,128	$171.84	$108.80 - $190.08
Q4 2019	337,338	$66,661	$171.93	$162.20 - $184.62
Q3 2019	311,536	$66,890	$184.76	$177.38 - $190.99
Q2 2019	332,897	$69,129	$169.75	$159.68 - $178.93
Q1 2019	399,291	$75,825	$154.59	$147.38 - $162.95
Q4 2018	433,557	$76,987	$150.10	$136.68 - $161.23
Q3 2018	348,543	$58,308	$134.80	$128.54 - $141.76
Q2 2018	361,143	$56,587	$135.53	$129.30 - $144.01
Q1 2018	386,634	$60,462	$136.66	$122.48 - $148.12
Q4 2017	417,224	$71,813	$138.65	$128.37 - $145.70
Q3 2017	221,854	$34,760	$128.65	$124.32 - $133.25
Q2 2017	255,869	$39,189	$117.92	$104.72 - $127.34
Q1 2017	262,019	$33,960	$101.70	$95.50 - $105.98
Q4 2016	265,710	$32,342	$94.30	$88.47 - $100.20
Q3 2016	285,356	$32,919	$94.54	$90.67 - $102.32
Q2 2016	355,181	$42,742	$99.15	$92.36 - $104.23
Q1 2016	362,435	$45,551	$93.96	$88.35 - $100.28
Q4 2015	414,163	$48,929	$87.24	$75.55 - $94.25
Q3 2015	434,905	$42,851	$75.34	$67.46 - $78.55
Q2 2015	449,196	$42,705	$74.17	$72.20 - $77.26
Q1 2015	812,065	$79,128	$72.15	$67.27 - $77.27
Q4 2014	2,093,544	$196,165	$70.55	$66.40 - $73.88
Q3 2014	2,289,454	$217,063	$71.25	$68.00 - $75.48
Q2 2014	2,374,877	$239,245	$74.80	$71.30 - $76.67
Q1 2014	2,237,695	$219,361	$70.27	$67.55 - $73.19
Q4 2013	2,136,939	$207,347	$70.01	$67.66 - $72.12
Q3 2013	2,208,956	$212,524	$70.55	$67.75 - $73.37
Q2 2013	2,462,656	$243,803	$71.80	$68.58 - $74.15