MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FUKOKU MUTUAL LIFE INSURANCE Co's Holding History (CIK: 0001033324)

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

Q4 2025

Shares 105,101 Value ($000) $32,122 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 105,384 Value ($000) $32,025 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 105,384 Value ($000) $30,790 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 105,644 Value ($000) $33,000 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 105,644 Value ($000) $30,625 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 105,315 Value ($000) $32,069 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 105,626 Value ($000) $26,918 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 106,599 Value ($000) $30,056 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 107,910 Value ($000) $31,996 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 107,910 Value ($000) $28,428 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 107,028 Value ($000) $31,938 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 106,708 Value ($000) $29,837 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 106,708 Value ($000) $28,121 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 106,708 Value ($000) $24,622 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 106,708 Value ($000) $26,344 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 107,166 Value ($000) $26,500 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 107,570 Value ($000) $28,836 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 107,410 Value ($000) $25,898 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 106,750 Value ($000) $24,658 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 47,750 Value ($000) $10,703 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 48,250 Value ($000) $10,353 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 48,450 Value ($000) $10,634 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 48,250 Value ($000) $8,901 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 47,750 Value ($000) $7,895 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 50,750 Value ($000) $10,029 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 51,700 Value ($000) $11,101 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 7,200 Value ($000) $1,495 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 3,100 Value ($000) $589 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 3,100 Value ($000) $550 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 3,100 Value ($000) $519 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 3,400 Value ($000) $533 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 3,400 Value ($000) $532 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 3,400 Value ($000) $585 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 3,400 Value ($000) $533 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 3,300 Value ($000) $505 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 3,300 Value ($000) $428 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 3,500 Value ($000) $426 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 3,800 Value ($000) $438 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 3,400 Value ($000) $409 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 4,500 Value ($000) $566 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 4,300 Value ($000) $508 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 4,300 Value ($000) $424 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 98,700 Value ($000) $9,383 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 56,700 Value ($000) $5,525 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 57,300 Value ($000) $5,369 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 57,600 Value ($000) $5,461 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 57,600 Value ($000) $5,803 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 57,600 Value ($000) $5,647 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 57,600 Value ($000) $5,589 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 58,200 Value ($000) $5,599 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 5,200 Value ($000) $515 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	105,101	$32,122	$305.09	$290.30 - $321.79
Q3 2025	105,384	$32,025	$301.40	$286.90 - $317.52
Q2 2025	105,384	$30,790	$303.54	$280.19 - $316.26
Q1 2025	105,644	$33,000	$292.89	$270.23 - $320.72
Q4 2024	105,644	$30,625	$290.22	$275.34 - $308.80
Q3 2024	105,315	$32,069	$266.70	$235.19 - $298.17
Q2 2024	105,626	$26,918	$255.04	$239.07 - $270.15
Q1 2024	106,599	$30,056	$278.01	$265.95 - $288.51
Q4 2023	107,910	$31,996	$258.68	$233.05 - $283.22
Q3 2023	107,910	$28,428	$269.51	$248.24 - $282.39
Q2 2023	107,028	$31,938	$273.09	$262.44 - $282.15
Q1 2023	106,708	$29,837	$250.51	$242.11 - $263.34
Q4 2022	106,708	$28,121	$245.25	$214.97 - $261.32
Q3 2022	106,708	$24,622	$236.27	$213.92 - $247.25
Q2 2022	106,708	$26,344	$226.36	$209.53 - $238.22
Q1 2022	107,166	$26,500	$227.78	$199.74 - $247.43
Q4 2021	107,570	$28,836	$229.60	$214.30 - $246.13
Q3 2021	107,410	$25,898	$215.84	$204.35 - $225.88
Q2 2021	106,750	$24,658	$209.30	$200.41 - $214.63
Q1 2021	47,750	$10,703	$191.26	$181.19 - $204.54
Q4 2020	48,250	$10,353	$193.25	$183.72 - $205.66
Q3 2020	48,450	$10,634	$181.40	$161.01 - $201.06
Q2 2020	48,250	$8,901	$161.00	$135.75 - $178.74
Q1 2020	47,750	$7,895	$171.84	$108.80 - $190.08
Q4 2019	50,750	$10,029	$171.93	$162.20 - $184.62
Q3 2019	51,700	$11,101	$184.76	$177.38 - $190.99
Q2 2019	7,200	$1,495	$169.75	$159.68 - $178.93
Q1 2019	3,100	$589	$154.59	$147.38 - $162.95
Q4 2018	3,100	$550	$150.10	$136.68 - $161.23
Q3 2018	3,100	$519	$134.80	$128.54 - $141.76
Q2 2018	3,400	$533	$135.53	$129.30 - $144.01
Q1 2018	3,400	$532	$136.66	$122.48 - $148.12
Q4 2017	3,400	$585	$138.65	$128.37 - $145.70
Q3 2017	3,400	$533	$128.65	$124.32 - $133.25
Q2 2017	3,300	$505	$117.92	$104.72 - $127.34
Q1 2017	3,300	$428	$101.70	$95.50 - $105.98
Q4 2016	3,500	$426	$94.30	$88.47 - $100.20
Q3 2016	3,800	$438	$94.54	$90.67 - $102.32
Q2 2016	3,400	$409	$99.15	$92.36 - $104.23
Q1 2016	4,500	$566	$93.96	$88.35 - $100.28
Q4 2015	4,300	$508	$87.24	$75.55 - $94.25
Q3 2015	4,300	$424	$75.34	$67.46 - $78.55
Q2 2015	98,700	$9,383	$74.17	$72.20 - $77.26
Q1 2015	56,700	$5,525	$72.15	$67.27 - $77.27
Q4 2014	57,300	$5,369	$70.55	$66.40 - $73.88
Q3 2014	57,600	$5,461	$71.25	$68.00 - $75.48
Q2 2014	57,600	$5,803	$74.80	$71.30 - $76.67
Q1 2014	57,600	$5,647	$70.27	$67.55 - $73.19
Q4 2013	57,600	$5,589	$70.01	$67.66 - $72.12
Q3 2013	58,200	$5,599	$70.55	$67.75 - $73.37
Q2 2013	5,200	$515	$71.80	$68.58 - $74.15