MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

D. E. Shaw & Co., Inc.'s Holding History (CIK: 0001009207)

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

Q4 2025

Shares 2,078,003 Value ($000) $635,100 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 389,368 Value ($000) $118,325 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 621,547 Value ($000) $181,597 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 1,300 Value ($000) $406 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 44,977 Value ($000) $13,038 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 164,704 Value ($000) $50,154 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 497,449 Value ($000) $126,770 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 319,309 Value ($000) $90,029 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 279,311 Value ($000) $82,819 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 829,466 Value ($000) $218,515 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 842,884 Value ($000) $251,525 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 469,087 Value ($000) $131,161 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 1,095,085 Value ($000) $288,588 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 357,229 Value ($000) $82,427 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 786,559 Value ($000) $194,186 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 362,905 Value ($000) $89,739 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 287,186 Value ($000) $76,986 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 250,023 Value ($000) $60,283 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 441,741 Value ($000) $102,037 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 2,039,628 Value ($000) $457,162 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 2,563,048 Value ($000) $549,979 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 1,626,969 Value ($000) $357,104 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 1,114,108 Value ($000) $205,520 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 955,249 Value ($000) $157,950 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 1,306,301 Value ($000) $258,139 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 1,979,951 Value ($000) $425,115 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 1,869,155 Value ($000) $388,149 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 1,350,932 Value ($000) $256,542 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 398,921 Value ($000) $70,836 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 236,826 Value ($000) $39,619 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 1,741,821 Value ($000) $272,926 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 1,011,609 Value ($000) $158,195 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,497,001 Value ($000) $257,663 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 2,239,889 Value ($000) $350,945 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 2,880,596 Value ($000) $441,192 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 5,471,412 Value ($000) $709,150 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 5,857,233 Value ($000) $712,942 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 4,732,256 Value ($000) $545,913 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 4,208,156 Value ($000) $506,410 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,125,394 Value ($000) $141,439 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,448,666 Value ($000) $171,146 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 1,157,151 Value ($000) $114,014 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 1,849,230 Value ($000) $175,806 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 863,406 Value ($000) $84,130 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 1,197,965 Value ($000) $112,249 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 610,232 Value ($000) $57,856 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 936,378 Value ($000) $94,330 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 1,038,625 Value ($000) $101,816 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 913,397 Value ($000) $88,627 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 523,900 Value ($000) $50,405 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 2,173,653 Value ($000) $215,192 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,078,003	$635,100	$305.09	$290.30 - $321.79
Q3 2025	389,368	$118,325	$301.40	$286.90 - $317.52
Q2 2025	621,547	$181,597	$303.54	$280.19 - $316.26
Q1 2025	1,300	$406	$292.89	$270.23 - $320.72
Q4 2024	44,977	$13,038	$290.22	$275.34 - $308.80
Q3 2024	164,704	$50,154	$266.70	$235.19 - $298.17
Q2 2024	497,449	$126,770	$255.04	$239.07 - $270.15
Q1 2024	319,309	$90,029	$278.01	$265.95 - $288.51
Q4 2023	279,311	$82,819	$258.68	$233.05 - $283.22
Q3 2023	829,466	$218,515	$269.51	$248.24 - $282.39
Q2 2023	842,884	$251,525	$273.09	$262.44 - $282.15
Q1 2023	469,087	$131,161	$250.51	$242.11 - $263.34
Q4 2022	1,095,085	$288,588	$245.25	$214.97 - $261.32
Q3 2022	357,229	$82,427	$236.27	$213.92 - $247.25
Q2 2022	786,559	$194,186	$226.36	$209.53 - $238.22
Q1 2022	362,905	$89,739	$227.78	$199.74 - $247.43
Q4 2021	287,186	$76,986	$229.60	$214.30 - $246.13
Q3 2021	250,023	$60,283	$215.84	$204.35 - $225.88
Q2 2021	441,741	$102,037	$209.30	$200.41 - $214.63
Q1 2021	2,039,628	$457,162	$191.26	$181.19 - $204.54
Q4 2020	2,563,048	$549,979	$193.25	$183.72 - $205.66
Q3 2020	1,626,969	$357,104	$181.40	$161.01 - $201.06
Q2 2020	1,114,108	$205,520	$161.00	$135.75 - $178.74
Q1 2020	955,249	$157,950	$171.84	$108.80 - $190.08
Q4 2019	1,306,301	$258,139	$171.93	$162.20 - $184.62
Q3 2019	1,979,951	$425,115	$184.76	$177.38 - $190.99
Q2 2019	1,869,155	$388,149	$169.75	$159.68 - $178.93
Q1 2019	1,350,932	$256,542	$154.59	$147.38 - $162.95
Q4 2018	398,921	$70,836	$150.10	$136.68 - $161.23
Q3 2018	236,826	$39,619	$134.80	$128.54 - $141.76
Q2 2018	1,741,821	$272,926	$135.53	$129.30 - $144.01
Q1 2018	1,011,609	$158,195	$136.66	$122.48 - $148.12
Q4 2017	1,497,001	$257,663	$138.65	$128.37 - $145.70
Q3 2017	2,239,889	$350,945	$128.65	$124.32 - $133.25
Q2 2017	2,880,596	$441,192	$117.92	$104.72 - $127.34
Q1 2017	5,471,412	$709,150	$101.70	$95.50 - $105.98
Q4 2016	5,857,233	$712,942	$94.30	$88.47 - $100.20
Q3 2016	4,732,256	$545,913	$94.54	$90.67 - $102.32
Q2 2016	4,208,156	$506,410	$99.15	$92.36 - $104.23
Q1 2016	1,125,394	$141,439	$93.96	$88.35 - $100.28
Q4 2015	1,448,666	$171,146	$87.24	$75.55 - $94.25
Q3 2015	1,157,151	$114,014	$75.34	$67.46 - $78.55
Q2 2015	1,849,230	$175,806	$74.17	$72.20 - $77.26
Q1 2015	863,406	$84,130	$72.15	$67.27 - $77.27
Q4 2014	1,197,965	$112,249	$70.55	$66.40 - $73.88
Q3 2014	610,232	$57,856	$71.25	$68.00 - $75.48
Q2 2014	936,378	$94,330	$74.80	$71.30 - $76.67
Q1 2014	1,038,625	$101,816	$70.27	$67.55 - $73.19
Q4 2013	913,397	$88,627	$70.01	$67.66 - $72.12
Q3 2013	523,900	$50,405	$70.55	$67.75 - $73.37
Q2 2013	2,173,653	$215,192	$71.80	$68.58 - $74.15