MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Asset Management One Co., Ltd.'s Holding History (CIK: 0001068855)

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

Q4 2025

Shares 423,918 Value ($000) $130,777 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 426,092 Value ($000) $129,485 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 418,239 Value ($000) $122,197 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 414,421 Value ($000) $129,453 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 392,816 Value ($000) $115,339 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 399,469 Value ($000) $121,642 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 423,536 Value ($000) $107,934 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 437,393 Value ($000) $123,323 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 465,706 Value ($000) $137,777 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 471,404 Value ($000) $124,187 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 484,165 Value ($000) $144,480 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 500,098 Value ($000) $139,832 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 494,201 Value ($000) $131,387 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 507,644 Value ($000) $117,133 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 481,688 Value ($000) $118,919 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 495,308 Value ($000) $122,481 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 494,871 Value ($000) $132,859 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 494,266 Value ($000) $119,175 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 492,955 Value ($000) $113,867 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 497,956 Value ($000) $111,612 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 503,872 Value ($000) $107,207 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 499,383 Value ($000) $109,609 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 507,825 Value ($000) $93,680 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 512,143 Value ($000) $84,682 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 508,598 Value ($000) $100,504 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 515,130 Value ($000) $110,602 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 478,780 Value ($000) $99,425 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 430,757 Value ($000) $81,796 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 1,315,830 Value ($000) $233,419 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 1,331,389 Value ($000) $222,638 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 1,382,543 Value ($000) $216,568 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 1,371,646 Value ($000) $214,498 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,358,681 Value ($000) $233,988 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,358,798 Value ($000) $212,990 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,327,751 Value ($000) $203,356 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,324,867 Value ($000) $171,694 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 1,437,039 Value ($000) $175,049 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 105,247 Value ($000) $12,091 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 187,312 Value ($000) $22,452 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 196,189 Value ($000) $24,673 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 118,055 Value ($000) $14,140 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 88,070 Value ($000) $8,600 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 91,153 Value ($000) $8,693 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 94,074 Value ($000) $9,201 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 102,802 Value ($000) $9,746 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 109,449 Value ($000) $10,505 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 120,374 Value ($000) $12,198 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 137,431 Value ($000) $13,389 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 140,679 Value ($000) $13,637 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 153,101 Value ($000) $14,837 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 134,246 Value ($000) $13,370 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	423,918	$130,777	$305.09	$290.30 - $321.79
Q3 2025	426,092	$129,485	$301.40	$286.90 - $317.52
Q2 2025	418,239	$122,197	$303.54	$280.19 - $316.26
Q1 2025	414,421	$129,453	$292.89	$270.23 - $320.72
Q4 2024	392,816	$115,339	$290.22	$275.34 - $308.80
Q3 2024	399,469	$121,642	$266.70	$235.19 - $298.17
Q2 2024	423,536	$107,934	$255.04	$239.07 - $270.15
Q1 2024	437,393	$123,323	$278.01	$265.95 - $288.51
Q4 2023	465,706	$137,777	$258.68	$233.05 - $283.22
Q3 2023	471,404	$124,187	$269.51	$248.24 - $282.39
Q2 2023	484,165	$144,480	$273.09	$262.44 - $282.15
Q1 2023	500,098	$139,832	$250.51	$242.11 - $263.34
Q4 2022	494,201	$131,387	$245.25	$214.97 - $261.32
Q3 2022	507,644	$117,133	$236.27	$213.92 - $247.25
Q2 2022	481,688	$118,919	$226.36	$209.53 - $238.22
Q1 2022	495,308	$122,481	$227.78	$199.74 - $247.43
Q4 2021	494,871	$132,859	$229.60	$214.30 - $246.13
Q3 2021	494,266	$119,175	$215.84	$204.35 - $225.88
Q2 2021	492,955	$113,867	$209.30	$200.41 - $214.63
Q1 2021	497,956	$111,612	$191.26	$181.19 - $204.54
Q4 2020	503,872	$107,207	$193.25	$183.72 - $205.66
Q3 2020	499,383	$109,609	$181.40	$161.01 - $201.06
Q2 2020	507,825	$93,680	$161.00	$135.75 - $178.74
Q1 2020	512,143	$84,682	$171.84	$108.80 - $190.08
Q4 2019	508,598	$100,504	$171.93	$162.20 - $184.62
Q3 2019	515,130	$110,602	$184.76	$177.38 - $190.99
Q2 2019	478,780	$99,425	$169.75	$159.68 - $178.93
Q1 2019	430,757	$81,796	$154.59	$147.38 - $162.95
Q4 2018	1,315,830	$233,419	$150.10	$136.68 - $161.23
Q3 2018	1,331,389	$222,638	$134.80	$128.54 - $141.76
Q2 2018	1,382,543	$216,568	$135.53	$129.30 - $144.01
Q1 2018	1,371,646	$214,498	$136.66	$122.48 - $148.12
Q4 2017	1,358,681	$233,988	$138.65	$128.37 - $145.70
Q3 2017	1,358,798	$212,990	$128.65	$124.32 - $133.25
Q2 2017	1,327,751	$203,356	$117.92	$104.72 - $127.34
Q1 2017	1,324,867	$171,694	$101.70	$95.50 - $105.98
Q4 2016	1,437,039	$175,049	$94.30	$88.47 - $100.20
Q3 2016	105,247	$12,091	$94.54	$90.67 - $102.32
Q2 2016	187,312	$22,452	$99.15	$92.36 - $104.23
Q1 2016	196,189	$24,673	$93.96	$88.35 - $100.28
Q4 2015	118,055	$14,140	$87.24	$75.55 - $94.25
Q3 2015	88,070	$8,600	$75.34	$67.46 - $78.55
Q2 2015	91,153	$8,693	$74.17	$72.20 - $77.26
Q1 2015	94,074	$9,201	$72.15	$67.27 - $77.27
Q4 2014	102,802	$9,746	$70.55	$66.40 - $73.88
Q3 2014	109,449	$10,505	$71.25	$68.00 - $75.48
Q2 2014	120,374	$12,198	$74.80	$71.30 - $76.67
Q1 2014	137,431	$13,389	$70.27	$67.55 - $73.19
Q4 2013	140,679	$13,637	$70.01	$67.66 - $72.12
Q3 2013	153,101	$14,837	$70.55	$67.75 - $73.37
Q2 2013	134,246	$13,370	$71.80	$68.58 - $74.15