MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BAILLIE GIFFORD & CO's Holding History (CIK: 0001088875)

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

Q4 2025

Shares 126,880 Value ($000) $38,778 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 130,534 Value ($000) $39,668 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 136,286 Value ($000) $39,819 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 144,028 Value ($000) $44,990 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 147,954 Value ($000) $42,890 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 138,155 Value ($000) $42,070 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 116,779 Value ($000) $29,760 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 116,102 Value ($000) $32,735 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 117,953 Value ($000) $34,974 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 118,104 Value ($000) $31,113 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 122,035 Value ($000) $36,416 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 124,177 Value ($000) $34,721 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 151,242 Value ($000) $39,857 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 163,185 Value ($000) $37,653 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 163,025 Value ($000) $40,247 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 176,999 Value ($000) $43,768 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 170,549 Value ($000) $45,719 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 169,107 Value ($000) $40,774 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 195,435 Value ($000) $45,143 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 189,179 Value ($000) $42,403 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 177,176 Value ($000) $38,018 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 177,181 Value ($000) $38,890 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 174,245 Value ($000) $32,143 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 165,392 Value ($000) $27,347 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 166,756 Value ($000) $32,953 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 164,591 Value ($000) $35,338 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 190,901 Value ($000) $39,643 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 190,503 Value ($000) $36,177 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 171,268 Value ($000) $30,412 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 151,558 Value ($000) $25,354 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 149,258 Value ($000) $23,388 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 148,087 Value ($000) $23,158 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 151,072 Value ($000) $26,002 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 148,833 Value ($000) $23,319 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 143,541 Value ($000) $21,985 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 140,684 Value ($000) $18,234 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 138,349 Value ($000) $16,840 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 132,266 Value ($000) $15,259 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 142,068 Value ($000) $17,097 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 132,968 Value ($000) $16,711 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 176,219 Value ($000) $20,818 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 168,518 Value ($000) $16,605 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 168,518 Value ($000) $16,021 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 168,518 Value ($000) $16,420 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 351,164 Value ($000) $32,904 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 411,464 Value ($000) $39,010 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 411,464 Value ($000) $41,452 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 341,464 Value ($000) $33,473 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 340,874 Value ($000) $33,075 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 340,604 Value ($000) $32,769 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 345,307 Value ($000) $34,185 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	126,880	$38,778	$305.09	$290.30 - $321.79
Q3 2025	130,534	$39,668	$301.40	$286.90 - $317.52
Q2 2025	136,286	$39,819	$303.54	$280.19 - $316.26
Q1 2025	144,028	$44,990	$292.89	$270.23 - $320.72
Q4 2024	147,954	$42,890	$290.22	$275.34 - $308.80
Q3 2024	138,155	$42,070	$266.70	$235.19 - $298.17
Q2 2024	116,779	$29,760	$255.04	$239.07 - $270.15
Q1 2024	116,102	$32,735	$278.01	$265.95 - $288.51
Q4 2023	117,953	$34,974	$258.68	$233.05 - $283.22
Q3 2023	118,104	$31,113	$269.51	$248.24 - $282.39
Q2 2023	122,035	$36,416	$273.09	$262.44 - $282.15
Q1 2023	124,177	$34,721	$250.51	$242.11 - $263.34
Q4 2022	151,242	$39,857	$245.25	$214.97 - $261.32
Q3 2022	163,185	$37,653	$236.27	$213.92 - $247.25
Q2 2022	163,025	$40,247	$226.36	$209.53 - $238.22
Q1 2022	176,999	$43,768	$227.78	$199.74 - $247.43
Q4 2021	170,549	$45,719	$229.60	$214.30 - $246.13
Q3 2021	169,107	$40,774	$215.84	$204.35 - $225.88
Q2 2021	195,435	$45,143	$209.30	$200.41 - $214.63
Q1 2021	189,179	$42,403	$191.26	$181.19 - $204.54
Q4 2020	177,176	$38,018	$193.25	$183.72 - $205.66
Q3 2020	177,181	$38,890	$181.40	$161.01 - $201.06
Q2 2020	174,245	$32,143	$161.00	$135.75 - $178.74
Q1 2020	165,392	$27,347	$171.84	$108.80 - $190.08
Q4 2019	166,756	$32,953	$171.93	$162.20 - $184.62
Q3 2019	164,591	$35,338	$184.76	$177.38 - $190.99
Q2 2019	190,901	$39,643	$169.75	$159.68 - $178.93
Q1 2019	190,503	$36,177	$154.59	$147.38 - $162.95
Q4 2018	171,268	$30,412	$150.10	$136.68 - $161.23
Q3 2018	151,558	$25,354	$134.80	$128.54 - $141.76
Q2 2018	149,258	$23,388	$135.53	$129.30 - $144.01
Q1 2018	148,087	$23,158	$136.66	$122.48 - $148.12
Q4 2017	151,072	$26,002	$138.65	$128.37 - $145.70
Q3 2017	148,833	$23,319	$128.65	$124.32 - $133.25
Q2 2017	143,541	$21,985	$117.92	$104.72 - $127.34
Q1 2017	140,684	$18,234	$101.70	$95.50 - $105.98
Q4 2016	138,349	$16,840	$94.30	$88.47 - $100.20
Q3 2016	132,266	$15,259	$94.54	$90.67 - $102.32
Q2 2016	142,068	$17,097	$99.15	$92.36 - $104.23
Q1 2016	132,968	$16,711	$93.96	$88.35 - $100.28
Q4 2015	176,219	$20,818	$87.24	$75.55 - $94.25
Q3 2015	168,518	$16,605	$75.34	$67.46 - $78.55
Q2 2015	168,518	$16,021	$74.17	$72.20 - $77.26
Q1 2015	168,518	$16,420	$72.15	$67.27 - $77.27
Q4 2014	351,164	$32,904	$70.55	$66.40 - $73.88
Q3 2014	411,464	$39,010	$71.25	$68.00 - $75.48
Q2 2014	411,464	$41,452	$74.80	$71.30 - $76.67
Q1 2014	341,464	$33,473	$70.27	$67.55 - $73.19
Q4 2013	340,874	$33,075	$70.01	$67.66 - $72.12
Q3 2013	340,604	$32,769	$70.55	$67.75 - $73.37
Q2 2013	345,307	$34,185	$71.80	$68.58 - $74.15