MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

HARTFORD INVESTMENT MANAGEMENT CO's Holding History (CIK: 0000922439)

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

Q4 2025

Shares 41,125 Value ($000) $12,569 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 41,807 Value ($000) $12,705 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 43,127 Value ($000) $12,600 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 43,727 Value ($000) $13,659 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 44,237 Value ($000) $12,824 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 45,023 Value ($000) $13,710 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 46,088 Value ($000) $11,745 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 46,814 Value ($000) $13,199 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 48,870 Value ($000) $14,490 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 50,211 Value ($000) $13,228 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 51,716 Value ($000) $15,433 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 62,161 Value ($000) $17,381 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 53,536 Value ($000) $14 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 76,479 Value ($000) $17,647 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 76,107 Value ($000) $18,789 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 75,829 Value ($000) $18,751 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 81,128 Value ($000) $21,748 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 74,987 Value ($000) $18,080 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 82,497 Value ($000) $19,056 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 84,341 Value ($000) $18,904 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 87,376 Value ($000) $18,749 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 79,417 Value ($000) $17,431 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 82,347 Value ($000) $15,191 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 103,139 Value ($000) $17,054 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 101,907 Value ($000) $20,138 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 102,289 Value ($000) $21,962 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 101,342 Value ($000) $21,045 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 101,633 Value ($000) $19,300 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 97,955 Value ($000) $17,394 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 97,807 Value ($000) $16,362 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 103,221 Value ($000) $16,174 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 161,880 Value ($000) $25,315 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 173,489 Value ($000) $29,861 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 189,110 Value ($000) $29,630 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 188,923 Value ($000) $28,935 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 221,413 Value ($000) $28,697 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 240,705 Value ($000) $29,299 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 238,597 Value ($000) $27,525 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 235,251 Value ($000) $28,310 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 245,915 Value ($000) $30,907 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 251,843 Value ($000) $29,753 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 259,236 Value ($000) $25,543 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 263,075 Value ($000) $25,011 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 263,653 Value ($000) $25,690 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 266,835 Value ($000) $25,002 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 279,556 Value ($000) $26,505 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 280,027 Value ($000) $28,210 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 280,508 Value ($000) $27,498 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 290,419 Value ($000) $28,179 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 315,437 Value ($000) $30,348 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 315,453 Value ($000) $31,230 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,125	$12,569	$305.09	$290.30 - $321.79
Q3 2025	41,807	$12,705	$301.40	$286.90 - $317.52
Q2 2025	43,127	$12,600	$303.54	$280.19 - $316.26
Q1 2025	43,727	$13,659	$292.89	$270.23 - $320.72
Q4 2024	44,237	$12,824	$290.22	$275.34 - $308.80
Q3 2024	45,023	$13,710	$266.70	$235.19 - $298.17
Q2 2024	46,088	$11,745	$255.04	$239.07 - $270.15
Q1 2024	46,814	$13,199	$278.01	$265.95 - $288.51
Q4 2023	48,870	$14,490	$258.68	$233.05 - $283.22
Q3 2023	50,211	$13,228	$269.51	$248.24 - $282.39
Q2 2023	51,716	$15,433	$273.09	$262.44 - $282.15
Q1 2023	62,161	$17,381	$250.51	$242.11 - $263.34
Q4 2022	53,536	$14	$245.25	$214.97 - $261.32
Q3 2022	76,479	$17,647	$236.27	$213.92 - $247.25
Q2 2022	76,107	$18,789	$226.36	$209.53 - $238.22
Q1 2022	75,829	$18,751	$227.78	$199.74 - $247.43
Q4 2021	81,128	$21,748	$229.60	$214.30 - $246.13
Q3 2021	74,987	$18,080	$215.84	$204.35 - $225.88
Q2 2021	82,497	$19,056	$209.30	$200.41 - $214.63
Q1 2021	84,341	$18,904	$191.26	$181.19 - $204.54
Q4 2020	87,376	$18,749	$193.25	$183.72 - $205.66
Q3 2020	79,417	$17,431	$181.40	$161.01 - $201.06
Q2 2020	82,347	$15,191	$161.00	$135.75 - $178.74
Q1 2020	103,139	$17,054	$171.84	$108.80 - $190.08
Q4 2019	101,907	$20,138	$171.93	$162.20 - $184.62
Q3 2019	102,289	$21,962	$184.76	$177.38 - $190.99
Q2 2019	101,342	$21,045	$169.75	$159.68 - $178.93
Q1 2019	101,633	$19,300	$154.59	$147.38 - $162.95
Q4 2018	97,955	$17,394	$150.10	$136.68 - $161.23
Q3 2018	97,807	$16,362	$134.80	$128.54 - $141.76
Q2 2018	103,221	$16,174	$135.53	$129.30 - $144.01
Q1 2018	161,880	$25,315	$136.66	$122.48 - $148.12
Q4 2017	173,489	$29,861	$138.65	$128.37 - $145.70
Q3 2017	189,110	$29,630	$128.65	$124.32 - $133.25
Q2 2017	188,923	$28,935	$117.92	$104.72 - $127.34
Q1 2017	221,413	$28,697	$101.70	$95.50 - $105.98
Q4 2016	240,705	$29,299	$94.30	$88.47 - $100.20
Q3 2016	238,597	$27,525	$94.54	$90.67 - $102.32
Q2 2016	235,251	$28,310	$99.15	$92.36 - $104.23
Q1 2016	245,915	$30,907	$93.96	$88.35 - $100.28
Q4 2015	251,843	$29,753	$87.24	$75.55 - $94.25
Q3 2015	259,236	$25,543	$75.34	$67.46 - $78.55
Q2 2015	263,075	$25,011	$74.17	$72.20 - $77.26
Q1 2015	263,653	$25,690	$72.15	$67.27 - $77.27
Q4 2014	266,835	$25,002	$70.55	$66.40 - $73.88
Q3 2014	279,556	$26,505	$71.25	$68.00 - $75.48
Q2 2014	280,027	$28,210	$74.80	$71.30 - $76.67
Q1 2014	280,508	$27,498	$70.27	$67.55 - $73.19
Q4 2013	290,419	$28,179	$70.01	$67.66 - $72.12
Q3 2013	315,437	$30,348	$70.55	$67.75 - $73.37
Q2 2013	315,453	$31,230	$71.80	$68.58 - $74.15