MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 156,773 Value ($000) $47,915 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 159,792 Value ($000) $48,559 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 184,992 Value ($000) $54,049 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 710,161 Value ($000) $221,833 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 611,873 Value ($000) $177,376 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 620,446 Value ($000) $188,932 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 277,666 Value ($000) $70,760 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 290,667 Value ($000) $81,954 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 1,023,968 Value ($000) $303,172 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 1,171,129 Value ($000) $308,202 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 533,454 Value ($000) $159,188 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 595,843 Value ($000) $166,604 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 735,063 Value ($000) $193,711 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 721,302 Value ($000) $166,433 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 593,807 Value ($000) $146,599 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 609,555 Value ($000) $150,730 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 640,830 Value ($000) $171,787 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 708,683 Value ($000) $170,870 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 363,389 Value ($000) $83,940 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 329,838 Value ($000) $73,929 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 387,374 Value ($000) $83,123 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 408,897 Value ($000) $89,749 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 426,842 Value ($000) $78,740 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 476,325 Value ($000) $78,760 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 477,811 Value ($000) $94,420 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 859,140 Value ($000) $184,466 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 1,082,859 Value ($000) $224,866 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 1,051,768 Value ($000) $199,731 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 1,017,522 Value ($000) $180,681 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 775,827 Value ($000) $129,788 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 798,884 Value ($000) $125,177 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 793,028 Value ($000) $124,014 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 781,294 Value ($000) $134,477 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,088,474 Value ($000) $170,341 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,907,179 Value ($000) $292,104 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,444,821 Value ($000) $187,263 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 3,451,973 Value ($000) $420,174 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 3,587,998 Value ($000) $413,911 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 3,269,339 Value ($000) $393,433 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 3,717,191 Value ($000) $467,177 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 4,030,741 Value ($000) $476,191 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 1,596,525 Value ($000) $157,305 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 471,221 Value ($000) $44,799 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 485,777 Value ($000) $47,334 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 523,296 Value ($000) $49,033 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 507,435 Value ($000) $48,110 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 514,945 Value ($000) $51,875 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 502,718 Value ($000) $49,282 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 510,681 Value ($000) $49,551 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 506,671 Value ($000) $48,747 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 532,743 Value ($000) $52,742 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	156,773	$47,915	$305.09	$290.30 - $321.79
Q3 2025	159,792	$48,559	$301.40	$286.90 - $317.52
Q2 2025	184,992	$54,049	$303.54	$280.19 - $316.26
Q1 2025	710,161	$221,833	$292.89	$270.23 - $320.72
Q4 2024	611,873	$177,376	$290.22	$275.34 - $308.80
Q3 2024	620,446	$188,932	$266.70	$235.19 - $298.17
Q2 2024	277,666	$70,760	$255.04	$239.07 - $270.15
Q1 2024	290,667	$81,954	$278.01	$265.95 - $288.51
Q4 2023	1,023,968	$303,172	$258.68	$233.05 - $283.22
Q3 2023	1,171,129	$308,202	$269.51	$248.24 - $282.39
Q2 2023	533,454	$159,188	$273.09	$262.44 - $282.15
Q1 2023	595,843	$166,604	$250.51	$242.11 - $263.34
Q4 2022	735,063	$193,711	$245.25	$214.97 - $261.32
Q3 2022	721,302	$166,433	$236.27	$213.92 - $247.25
Q2 2022	593,807	$146,599	$226.36	$209.53 - $238.22
Q1 2022	609,555	$150,730	$227.78	$199.74 - $247.43
Q4 2021	640,830	$171,787	$229.60	$214.30 - $246.13
Q3 2021	708,683	$170,870	$215.84	$204.35 - $225.88
Q2 2021	363,389	$83,940	$209.30	$200.41 - $214.63
Q1 2021	329,838	$73,929	$191.26	$181.19 - $204.54
Q4 2020	387,374	$83,123	$193.25	$183.72 - $205.66
Q3 2020	408,897	$89,749	$181.40	$161.01 - $201.06
Q2 2020	426,842	$78,740	$161.00	$135.75 - $178.74
Q1 2020	476,325	$78,760	$171.84	$108.80 - $190.08
Q4 2019	477,811	$94,420	$171.93	$162.20 - $184.62
Q3 2019	859,140	$184,466	$184.76	$177.38 - $190.99
Q2 2019	1,082,859	$224,866	$169.75	$159.68 - $178.93
Q1 2019	1,051,768	$199,731	$154.59	$147.38 - $162.95
Q4 2018	1,017,522	$180,681	$150.10	$136.68 - $161.23
Q3 2018	775,827	$129,788	$134.80	$128.54 - $141.76
Q2 2018	798,884	$125,177	$135.53	$129.30 - $144.01
Q1 2018	793,028	$124,014	$136.66	$122.48 - $148.12
Q4 2017	781,294	$134,477	$138.65	$128.37 - $145.70
Q3 2017	1,088,474	$170,341	$128.65	$124.32 - $133.25
Q2 2017	1,907,179	$292,104	$117.92	$104.72 - $127.34
Q1 2017	1,444,821	$187,263	$101.70	$95.50 - $105.98
Q4 2016	3,451,973	$420,174	$94.30	$88.47 - $100.20
Q3 2016	3,587,998	$413,911	$94.54	$90.67 - $102.32
Q2 2016	3,269,339	$393,433	$99.15	$92.36 - $104.23
Q1 2016	3,717,191	$467,177	$93.96	$88.35 - $100.28
Q4 2015	4,030,741	$476,191	$87.24	$75.55 - $94.25
Q3 2015	1,596,525	$157,305	$75.34	$67.46 - $78.55
Q2 2015	471,221	$44,799	$74.17	$72.20 - $77.26
Q1 2015	485,777	$47,334	$72.15	$67.27 - $77.27
Q4 2014	523,296	$49,033	$70.55	$66.40 - $73.88
Q3 2014	507,435	$48,110	$71.25	$68.00 - $75.48
Q2 2014	514,945	$51,875	$74.80	$71.30 - $76.67
Q1 2014	502,718	$49,282	$70.27	$67.55 - $73.19
Q4 2013	510,681	$49,551	$70.01	$67.66 - $72.12
Q3 2013	506,671	$48,747	$70.55	$67.75 - $73.37
Q2 2013	532,743	$52,742	$71.80	$68.58 - $74.15