MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

COMMONWEALTH OF PENNSYLVANIA PUBLIC SCHOOL EMPLS RETRMT SYS's Holding History (CIK: 0001083190)

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

Q4 2025

Shares 165,651 Value ($000) $50,628 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 171,362 Value ($000) $52,075 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 175,366 Value ($000) $51,237 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 163,882 Value ($000) $51,192 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 152,375 Value ($000) $44,172 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 156,159 Value ($000) $47,552 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 158,298 Value ($000) $40,341 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 159,234 Value ($000) $44,896 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 158,840 Value ($000) $47,098 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 146,531 Value ($000) $38,602 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 127,331 Value ($000) $37,997 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 124,164 Value ($000) $34,717 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 123,805 Value ($000) $33 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 107,613 Value ($000) $24,831 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 107,678 Value ($000) $26,584 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 99,983 Value ($000) $24,724 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 93,792 Value ($000) $25,143 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 93,587 Value ($000) $22,565 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 93,487 Value ($000) $21,595 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 93,247 Value ($000) $20,900 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 93,103 Value ($000) $19,978 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 68,944 Value ($000) $15,133 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 42,517 Value ($000) $7,843 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 48,114 Value ($000) $7,956 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 48,497 Value ($000) $9,583 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 48,665 Value ($000) $10,449 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 44,826 Value ($000) $9,309 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 44,742 Value ($000) $8,497 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 42,056 Value ($000) $7,468 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 63,663 Value ($000) $10,650 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 82,194 Value ($000) $12,879 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 71,333 Value ($000) $11,155 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 71,307 Value ($000) $12,273 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 65,874 Value ($000) $10,321 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 60,554 Value ($000) $9,274 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 60,752 Value ($000) $7,874 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 47,605 Value ($000) $5,794 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 48,738 Value ($000) $5,622 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 70,288 Value ($000) $8,458 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 66,907 Value ($000) $8,409 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 59,993 Value ($000) $7,088 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 60,511 Value ($000) $5,962 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 107,635 Value ($000) $10,233 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 110,260 Value ($000) $10,744 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 177,573 Value ($000) $16,639 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 180,084 Value ($000) $17,074 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 181,031 Value ($000) $18,237 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 189,652 Value ($000) $18,592 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 189,919 Value ($000) $18,428 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 211,057 Value ($000) $20,306 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 211,040 Value ($000) $20,893 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	165,651	$50,628	$305.09	$290.30 - $321.79
Q3 2025	171,362	$52,075	$301.40	$286.90 - $317.52
Q2 2025	175,366	$51,237	$303.54	$280.19 - $316.26
Q1 2025	163,882	$51,192	$292.89	$270.23 - $320.72
Q4 2024	152,375	$44,172	$290.22	$275.34 - $308.80
Q3 2024	156,159	$47,552	$266.70	$235.19 - $298.17
Q2 2024	158,298	$40,341	$255.04	$239.07 - $270.15
Q1 2024	159,234	$44,896	$278.01	$265.95 - $288.51
Q4 2023	158,840	$47,098	$258.68	$233.05 - $283.22
Q3 2023	146,531	$38,602	$269.51	$248.24 - $282.39
Q2 2023	127,331	$37,997	$273.09	$262.44 - $282.15
Q1 2023	124,164	$34,717	$250.51	$242.11 - $263.34
Q4 2022	123,805	$33	$245.25	$214.97 - $261.32
Q3 2022	107,613	$24,831	$236.27	$213.92 - $247.25
Q2 2022	107,678	$26,584	$226.36	$209.53 - $238.22
Q1 2022	99,983	$24,724	$227.78	$199.74 - $247.43
Q4 2021	93,792	$25,143	$229.60	$214.30 - $246.13
Q3 2021	93,587	$22,565	$215.84	$204.35 - $225.88
Q2 2021	93,487	$21,595	$209.30	$200.41 - $214.63
Q1 2021	93,247	$20,900	$191.26	$181.19 - $204.54
Q4 2020	93,103	$19,978	$193.25	$183.72 - $205.66
Q3 2020	68,944	$15,133	$181.40	$161.01 - $201.06
Q2 2020	42,517	$7,843	$161.00	$135.75 - $178.74
Q1 2020	48,114	$7,956	$171.84	$108.80 - $190.08
Q4 2019	48,497	$9,583	$171.93	$162.20 - $184.62
Q3 2019	48,665	$10,449	$184.76	$177.38 - $190.99
Q2 2019	44,826	$9,309	$169.75	$159.68 - $178.93
Q1 2019	44,742	$8,497	$154.59	$147.38 - $162.95
Q4 2018	42,056	$7,468	$150.10	$136.68 - $161.23
Q3 2018	63,663	$10,650	$134.80	$128.54 - $141.76
Q2 2018	82,194	$12,879	$135.53	$129.30 - $144.01
Q1 2018	71,333	$11,155	$136.66	$122.48 - $148.12
Q4 2017	71,307	$12,273	$138.65	$128.37 - $145.70
Q3 2017	65,874	$10,321	$128.65	$124.32 - $133.25
Q2 2017	60,554	$9,274	$117.92	$104.72 - $127.34
Q1 2017	60,752	$7,874	$101.70	$95.50 - $105.98
Q4 2016	47,605	$5,794	$94.30	$88.47 - $100.20
Q3 2016	48,738	$5,622	$94.54	$90.67 - $102.32
Q2 2016	70,288	$8,458	$99.15	$92.36 - $104.23
Q1 2016	66,907	$8,409	$93.96	$88.35 - $100.28
Q4 2015	59,993	$7,088	$87.24	$75.55 - $94.25
Q3 2015	60,511	$5,962	$75.34	$67.46 - $78.55
Q2 2015	107,635	$10,233	$74.17	$72.20 - $77.26
Q1 2015	110,260	$10,744	$72.15	$67.27 - $77.27
Q4 2014	177,573	$16,639	$70.55	$66.40 - $73.88
Q3 2014	180,084	$17,074	$71.25	$68.00 - $75.48
Q2 2014	181,031	$18,237	$74.80	$71.30 - $76.67
Q1 2014	189,652	$18,592	$70.27	$67.55 - $73.19
Q4 2013	189,919	$18,428	$70.01	$67.66 - $72.12
Q3 2013	211,057	$20,306	$70.55	$67.75 - $73.37
Q2 2013	211,040	$20,893	$71.80	$68.58 - $74.15