MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

EDGAR LOMAX CO/VA's Holding History (CIK: 0001013538)

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

Q4 2025

Shares 77,270 Value ($000) $23,616 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 79,030 Value ($000) $24,016 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 102,025 Value ($000) $29,809 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 103,645 Value ($000) $32,376 Avg Close $292.89 Range $270.23 - $320.72

Q4 2017

Shares 69,270 Value ($000) $11,923 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 71,170 Value ($000) $11,151 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 77,247 Value ($000) $11,831 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 79,447 Value ($000) $10,297 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 65,336 Value ($000) $7,953 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 66,227 Value ($000) $7,640 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 66,212 Value ($000) $7,968 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 62,760 Value ($000) $7,888 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 166,495 Value ($000) $19,670 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 341,795 Value ($000) $33,677 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 353,695 Value ($000) $33,626 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 357,970 Value ($000) $34,881 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 614,970 Value ($000) $57,623 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 545,650 Value ($000) $51,733 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 532,050 Value ($000) $53,599 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 530,950 Value ($000) $52,049 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 480,550 Value ($000) $46,628 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 250,350 Value ($000) $24,086 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 272,850 Value ($000) $27,012 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	77,270	$23,616	$305.09	$290.30 - $321.79
Q3 2025	79,030	$24,016	$301.40	$286.90 - $317.52
Q2 2025	102,025	$29,809	$303.54	$280.19 - $316.26
Q1 2025	103,645	$32,376	$292.89	$270.23 - $320.72
Q4 2017	69,270	$11,923	$138.65	$128.37 - $145.70
Q3 2017	71,170	$11,151	$128.65	$124.32 - $133.25
Q2 2017	77,247	$11,831	$117.92	$104.72 - $127.34
Q1 2017	79,447	$10,297	$101.70	$95.50 - $105.98
Q4 2016	65,336	$7,953	$94.30	$88.47 - $100.20
Q3 2016	66,227	$7,640	$94.54	$90.67 - $102.32
Q2 2016	66,212	$7,968	$99.15	$92.36 - $104.23
Q1 2016	62,760	$7,888	$93.96	$88.35 - $100.28
Q4 2015	166,495	$19,670	$87.24	$75.55 - $94.25
Q3 2015	341,795	$33,677	$75.34	$67.46 - $78.55
Q2 2015	353,695	$33,626	$74.17	$72.20 - $77.26
Q1 2015	357,970	$34,881	$72.15	$67.27 - $77.27
Q4 2014	614,970	$57,623	$70.55	$66.40 - $73.88
Q3 2014	545,650	$51,733	$71.25	$68.00 - $75.48
Q2 2014	532,050	$53,599	$74.80	$71.30 - $76.67
Q1 2014	530,950	$52,049	$70.27	$67.55 - $73.19
Q4 2013	480,550	$46,628	$70.01	$67.66 - $72.12
Q3 2013	250,350	$24,086	$70.55	$67.75 - $73.37
Q2 2013	272,850	$27,012	$71.80	$68.58 - $74.15