MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

MARCO INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001080493)

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

Q4 2025

Shares 14,473 Value ($000) $4,423 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 14,523 Value ($000) $4,413 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 14,489 Value ($000) $4,233 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 14,458 Value ($000) $4,516 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 14,617 Value ($000) $4,237 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 14,377 Value ($000) $4,378 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 14,672 Value ($000) $3,739 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 14,381 Value ($000) $4,055 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 12,967 Value ($000) $3,845 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 11,496 Value ($000) $3,029 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 12,008 Value ($000) $3,583 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 13,595 Value ($000) $3,801 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 13,556 Value ($000) $3,572 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 13,558 Value ($000) $3,128 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 13,533 Value ($000) $3,341 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 13,483 Value ($000) $3,334 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 13,448 Value ($000) $3,605 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 13,448 Value ($000) $3,242 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 13,428 Value ($000) $3,102 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 13,428 Value ($000) $3,010 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 11,956 Value ($000) $2,565 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 12,079 Value ($000) $2,651 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 12,929 Value ($000) $2,385 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 13,909 Value ($000) $2,300 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 13,909 Value ($000) $2,748 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 13,909 Value ($000) $2,986 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 13,909 Value ($000) $2,888 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 14,022 Value ($000) $2,663 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 14,008 Value ($000) $2,487 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 13,971 Value ($000) $2,337 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 13,911 Value ($000) $2,180 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 15,059 Value ($000) $2,355 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 15,080 Value ($000) $2,596 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 16,980 Value ($000) $2,660 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 17,077 Value ($000) $2,615 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 17,074 Value ($000) $2,213 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 17,070 Value ($000) $2,078 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 17,067 Value ($000) $1,969 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 17,163 Value ($000) $2,065 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 17,339 Value ($000) $2,179 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 17,995 Value ($000) $2,126 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 17,782 Value ($000) $1,752 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 19,464 Value ($000) $1,850 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 38,760 Value ($000) $3,777 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 38,756 Value ($000) $3,631 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 37,248 Value ($000) $3,531 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 39,163 Value ($000) $3,945 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 39,210 Value ($000) $3,844 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 30,330 Value ($000) $2,943 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 29,476 Value ($000) $2,836 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 29,473 Value ($000) $2,918 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,473	$4,423	$305.09	$290.30 - $321.79
Q3 2025	14,523	$4,413	$301.40	$286.90 - $317.52
Q2 2025	14,489	$4,233	$303.54	$280.19 - $316.26
Q1 2025	14,458	$4,516	$292.89	$270.23 - $320.72
Q4 2024	14,617	$4,237	$290.22	$275.34 - $308.80
Q3 2024	14,377	$4,378	$266.70	$235.19 - $298.17
Q2 2024	14,672	$3,739	$255.04	$239.07 - $270.15
Q1 2024	14,381	$4,055	$278.01	$265.95 - $288.51
Q4 2023	12,967	$3,845	$258.68	$233.05 - $283.22
Q3 2023	11,496	$3,029	$269.51	$248.24 - $282.39
Q2 2023	12,008	$3,583	$273.09	$262.44 - $282.15
Q1 2023	13,595	$3,801	$250.51	$242.11 - $263.34
Q4 2022	13,556	$3,572	$245.25	$214.97 - $261.32
Q3 2022	13,558	$3,128	$236.27	$213.92 - $247.25
Q2 2022	13,533	$3,341	$226.36	$209.53 - $238.22
Q1 2022	13,483	$3,334	$227.78	$199.74 - $247.43
Q4 2021	13,448	$3,605	$229.60	$214.30 - $246.13
Q3 2021	13,448	$3,242	$215.84	$204.35 - $225.88
Q2 2021	13,428	$3,102	$209.30	$200.41 - $214.63
Q1 2021	13,428	$3,010	$191.26	$181.19 - $204.54
Q4 2020	11,956	$2,565	$193.25	$183.72 - $205.66
Q3 2020	12,079	$2,651	$181.40	$161.01 - $201.06
Q2 2020	12,929	$2,385	$161.00	$135.75 - $178.74
Q1 2020	13,909	$2,300	$171.84	$108.80 - $190.08
Q4 2019	13,909	$2,748	$171.93	$162.20 - $184.62
Q3 2019	13,909	$2,986	$184.76	$177.38 - $190.99
Q2 2019	13,909	$2,888	$169.75	$159.68 - $178.93
Q1 2019	14,022	$2,663	$154.59	$147.38 - $162.95
Q4 2018	14,008	$2,487	$150.10	$136.68 - $161.23
Q3 2018	13,971	$2,337	$134.80	$128.54 - $141.76
Q2 2018	13,911	$2,180	$135.53	$129.30 - $144.01
Q1 2018	15,059	$2,355	$136.66	$122.48 - $148.12
Q4 2017	15,080	$2,596	$138.65	$128.37 - $145.70
Q3 2017	16,980	$2,660	$128.65	$124.32 - $133.25
Q2 2017	17,077	$2,615	$117.92	$104.72 - $127.34
Q1 2017	17,074	$2,213	$101.70	$95.50 - $105.98
Q4 2016	17,070	$2,078	$94.30	$88.47 - $100.20
Q3 2016	17,067	$1,969	$94.54	$90.67 - $102.32
Q2 2016	17,163	$2,065	$99.15	$92.36 - $104.23
Q1 2016	17,339	$2,179	$93.96	$88.35 - $100.28
Q4 2015	17,995	$2,126	$87.24	$75.55 - $94.25
Q3 2015	17,782	$1,752	$75.34	$67.46 - $78.55
Q2 2015	19,464	$1,850	$74.17	$72.20 - $77.26
Q1 2015	38,760	$3,777	$72.15	$67.27 - $77.27
Q4 2014	38,756	$3,631	$70.55	$66.40 - $73.88
Q3 2014	37,248	$3,531	$71.25	$68.00 - $75.48
Q2 2014	39,163	$3,945	$74.80	$71.30 - $76.67
Q1 2014	39,210	$3,844	$70.27	$67.55 - $73.19
Q4 2013	30,330	$2,943	$70.01	$67.66 - $72.12
Q3 2013	29,476	$2,836	$70.55	$67.75 - $73.37
Q2 2013	29,473	$2,918	$71.80	$68.58 - $74.15