MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

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

Q4 2025

Shares 446,228 Value ($000) $136,381 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 530,206 Value ($000) $161,124 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 570,772 Value ($000) $166,762 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 783,552 Value ($000) $244,758 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 495,162 Value ($000) $143,543 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 839,345 Value ($000) $255,589 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 886,343 Value ($000) $225,876 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 789,893 Value ($000) $222,709 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 803,765 Value ($000) $238,324 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 674,957 Value ($000) $177,811 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 600,153 Value ($000) $179,092 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 547,977 Value ($000) $153,220 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 549,169 Value ($000) $144,723 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 570,056 Value ($000) $131,535 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 534,476 Value ($000) $131,951 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 560,778 Value ($000) $138,669 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 559,391 Value ($000) $149,956 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 679,215 Value ($000) $206,734 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 725,180 Value ($000) $207,427 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 756,911 Value ($000) $169,654 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 809,358 Value ($000) $173,673 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 801,130 Value ($000) $175,840 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 850,063 Value ($000) $155,392 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 849,137 Value ($000) $140,405 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 822,757 Value ($000) $162,586 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 789,450 Value ($000) $168,279 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 764,065 Value ($000) $158,665 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 926,564 Value ($000) $175,954 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 964,827 Value ($000) $171,325 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 925,249 Value ($000) $154,785 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 1,067,127 Value ($000) $167,208 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 1,092,386 Value ($000) $170,827 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,235,018 Value ($000) $212,571 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,181,220 Value ($000) $185,075 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,706,398 Value ($000) $261,351 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,719,753 Value ($000) $222,897 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 1,846,925 Value ($000) $224,808 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 1,677,444 Value ($000) $193,510 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 1,477,814 Value ($000) $177,839 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,642,331 Value ($000) $206,655 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,917,592 Value ($000) $226,544 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 2,392,322 Value ($000) $235,716 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 2,046,134 Value ($000) $194,525 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 1,970,094 Value ($000) $191,965 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 2,185,495 Value ($000) $204,780 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 2,525,575 Value ($000) $239,451 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 2,384,059 Value ($000) $240,170 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 2,402,849 Value ($000) $235,553 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 2,255,821 Value ($000) $218,883 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,279,291 Value ($000) $123,082 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 1,517,721 Value ($000) $150,251 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	446,228	$136,381	$305.09	$290.30 - $321.79
Q3 2025	530,206	$161,124	$301.40	$286.90 - $317.52
Q2 2025	570,772	$166,762	$303.54	$280.19 - $316.26
Q1 2025	783,552	$244,758	$292.89	$270.23 - $320.72
Q4 2024	495,162	$143,543	$290.22	$275.34 - $308.80
Q3 2024	839,345	$255,589	$266.70	$235.19 - $298.17
Q2 2024	886,343	$225,876	$255.04	$239.07 - $270.15
Q1 2024	789,893	$222,709	$278.01	$265.95 - $288.51
Q4 2023	803,765	$238,324	$258.68	$233.05 - $283.22
Q3 2023	674,957	$177,811	$269.51	$248.24 - $282.39
Q2 2023	600,153	$179,092	$273.09	$262.44 - $282.15
Q1 2023	547,977	$153,220	$250.51	$242.11 - $263.34
Q4 2022	549,169	$144,723	$245.25	$214.97 - $261.32
Q3 2022	570,056	$131,535	$236.27	$213.92 - $247.25
Q2 2022	534,476	$131,951	$226.36	$209.53 - $238.22
Q1 2022	560,778	$138,669	$227.78	$199.74 - $247.43
Q4 2021	559,391	$149,956	$229.60	$214.30 - $246.13
Q3 2021	679,215	$206,734	$215.84	$204.35 - $225.88
Q2 2021	725,180	$207,427	$209.30	$200.41 - $214.63
Q1 2021	756,911	$169,654	$191.26	$181.19 - $204.54
Q4 2020	809,358	$173,673	$193.25	$183.72 - $205.66
Q3 2020	801,130	$175,840	$181.40	$161.01 - $201.06
Q2 2020	850,063	$155,392	$161.00	$135.75 - $178.74
Q1 2020	849,137	$140,405	$171.84	$108.80 - $190.08
Q4 2019	822,757	$162,586	$171.93	$162.20 - $184.62
Q3 2019	789,450	$168,279	$184.76	$177.38 - $190.99
Q2 2019	764,065	$158,665	$169.75	$159.68 - $178.93
Q1 2019	926,564	$175,954	$154.59	$147.38 - $162.95
Q4 2018	964,827	$171,325	$150.10	$136.68 - $161.23
Q3 2018	925,249	$154,785	$134.80	$128.54 - $141.76
Q2 2018	1,067,127	$167,208	$135.53	$129.30 - $144.01
Q1 2018	1,092,386	$170,827	$136.66	$122.48 - $148.12
Q4 2017	1,235,018	$212,571	$138.65	$128.37 - $145.70
Q3 2017	1,181,220	$185,075	$128.65	$124.32 - $133.25
Q2 2017	1,706,398	$261,351	$117.92	$104.72 - $127.34
Q1 2017	1,719,753	$222,897	$101.70	$95.50 - $105.98
Q4 2016	1,846,925	$224,808	$94.30	$88.47 - $100.20
Q3 2016	1,677,444	$193,510	$94.54	$90.67 - $102.32
Q2 2016	1,477,814	$177,839	$99.15	$92.36 - $104.23
Q1 2016	1,642,331	$206,655	$93.96	$88.35 - $100.28
Q4 2015	1,917,592	$226,544	$87.24	$75.55 - $94.25
Q3 2015	2,392,322	$235,716	$75.34	$67.46 - $78.55
Q2 2015	2,046,134	$194,525	$74.17	$72.20 - $77.26
Q1 2015	1,970,094	$191,965	$72.15	$67.27 - $77.27
Q4 2014	2,185,495	$204,780	$70.55	$66.40 - $73.88
Q3 2014	2,525,575	$239,451	$71.25	$68.00 - $75.48
Q2 2014	2,384,059	$240,170	$74.80	$71.30 - $76.67
Q1 2014	2,402,849	$235,553	$70.27	$67.55 - $73.19
Q4 2013	2,255,821	$218,883	$70.01	$67.66 - $72.12
Q3 2013	1,279,291	$123,082	$70.55	$67.75 - $73.37
Q2 2013	1,517,721	$150,251	$71.80	$68.58 - $74.15