MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Homestead Advisers Corp's Holding History (CIK: 0000944804)

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

Q4 2025

Shares 250,978 Value ($000) $76,706 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 285,377 Value ($000) $86,723 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 290,777 Value ($000) $84,956 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 290,077 Value ($000) $90,611 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 223,077 Value ($000) $64,668 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 214,877 Value ($000) $65,432 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 215,077 Value ($000) $54,810 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 218,977 Value ($000) $61,743 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 219,177 Value ($000) $64,988 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 218,777 Value ($000) $57,635 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 215,577 Value ($000) $64,330 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 214,577 Value ($000) $59,998 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 219,077 Value ($000) $57,836 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 218,977 Value ($000) $50,527 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 219,477 Value ($000) $54,184 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 219,477 Value ($000) $54,272 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 222,877 Value ($000) $59,747 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 224,477 Value ($000) $54,124 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 223,777 Value ($000) $51,690 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 226,877 Value ($000) $50,852 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 238,677 Value ($000) $51,215 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 244,377 Value ($000) $53,638 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 253,777 Value ($000) $46,814 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 253,377 Value ($000) $41,896 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 171,975 Value ($000) $33,984 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	250,978	$76,706	$305.09	$290.30 - $321.79
Q3 2025	285,377	$86,723	$301.40	$286.90 - $317.52
Q2 2025	290,777	$84,956	$303.54	$280.19 - $316.26
Q1 2025	290,077	$90,611	$292.89	$270.23 - $320.72
Q4 2024	223,077	$64,668	$290.22	$275.34 - $308.80
Q3 2024	214,877	$65,432	$266.70	$235.19 - $298.17
Q2 2024	215,077	$54,810	$255.04	$239.07 - $270.15
Q1 2024	218,977	$61,743	$278.01	$265.95 - $288.51
Q4 2023	219,177	$64,988	$258.68	$233.05 - $283.22
Q3 2023	218,777	$57,635	$269.51	$248.24 - $282.39
Q2 2023	215,577	$64,330	$273.09	$262.44 - $282.15
Q1 2023	214,577	$59,998	$250.51	$242.11 - $263.34
Q4 2022	219,077	$57,836	$245.25	$214.97 - $261.32
Q3 2022	218,977	$50,527	$236.27	$213.92 - $247.25
Q2 2022	219,477	$54,184	$226.36	$209.53 - $238.22
Q1 2022	219,477	$54,272	$227.78	$199.74 - $247.43
Q4 2021	222,877	$59,747	$229.60	$214.30 - $246.13
Q3 2021	224,477	$54,124	$215.84	$204.35 - $225.88
Q2 2021	223,777	$51,690	$209.30	$200.41 - $214.63
Q1 2021	226,877	$50,852	$191.26	$181.19 - $204.54
Q4 2020	238,677	$51,215	$193.25	$183.72 - $205.66
Q3 2020	244,377	$53,638	$181.40	$161.01 - $201.06
Q2 2020	253,777	$46,814	$161.00	$135.75 - $178.74
Q1 2020	253,377	$41,896	$171.84	$108.80 - $190.08
Q4 2019	171,975	$33,984	$171.93	$162.20 - $184.62