MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BRIDGEWAY CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001107261)

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

Q4 2025

Shares 79,910 Value ($000) $24,423 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 75,257 Value ($000) $22,870 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 70,054 Value ($000) $20,468 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 61,220 Value ($000) $19,123 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 63,460 Value ($000) $18,397 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 61,772 Value ($000) $18,810 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 70,163 Value ($000) $17,880 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 71,313 Value ($000) $20,107 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 61,436 Value ($000) $18,216 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 72,137 Value ($000) $19,004 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 73,581 Value ($000) $21,957 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 51,739 Value ($000) $14,467 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 53,423 Value ($000) $14,079 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 62,250 Value ($000) $14,364 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 90,900 Value ($000) $22,441 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 96,250 Value ($000) $23,801 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 100,275 Value ($000) $26,881 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 109,575 Value ($000) $26,420 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 130,575 Value ($000) $30,162 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 45,000 Value ($000) $10,086 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 50,000 Value ($000) $10,729 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 126,150 Value ($000) $27,689 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 221,775 Value ($000) $40,911 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 269,350 Value ($000) $44,537 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 316,850 Value ($000) $62,613 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 301,700 Value ($000) $64,778 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 299,300 Value ($000) $62,153 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 73,200 Value ($000) $13,901 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 76,900 Value ($000) $13,655 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 92,600 Value ($000) $15,491 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 100,200 Value ($000) $15,700 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 141,970 Value ($000) $22,201 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 100,670 Value ($000) $17,327 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 106,980 Value ($000) $16,762 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 105,065 Value ($000) $16,092 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 107,140 Value ($000) $13,886 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 127,910 Value ($000) $15,569 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 123,660 Value ($000) $14,265 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 128,130 Value ($000) $15,419 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 178,060 Value ($000) $22,379 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 155,010 Value ($000) $18,313 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 167,370 Value ($000) $16,491 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 205,850 Value ($000) $19,570 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 223,070 Value ($000) $21,736 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 228,550 Value ($000) $21,415 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 213,350 Value ($000) $20,228 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 195,280 Value ($000) $19,673 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 191,990 Value ($000) $18,821 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 194,090 Value ($000) $18,833 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 211,100 Value ($000) $20,310 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 206,930 Value ($000) $20,486 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	79,910	$24,423	$305.09	$290.30 - $321.79
Q3 2025	75,257	$22,870	$301.40	$286.90 - $317.52
Q2 2025	70,054	$20,468	$303.54	$280.19 - $316.26
Q1 2025	61,220	$19,123	$292.89	$270.23 - $320.72
Q4 2024	63,460	$18,397	$290.22	$275.34 - $308.80
Q3 2024	61,772	$18,810	$266.70	$235.19 - $298.17
Q2 2024	70,163	$17,880	$255.04	$239.07 - $270.15
Q1 2024	71,313	$20,107	$278.01	$265.95 - $288.51
Q4 2023	61,436	$18,216	$258.68	$233.05 - $283.22
Q3 2023	72,137	$19,004	$269.51	$248.24 - $282.39
Q2 2023	73,581	$21,957	$273.09	$262.44 - $282.15
Q1 2023	51,739	$14,467	$250.51	$242.11 - $263.34
Q4 2022	53,423	$14,079	$245.25	$214.97 - $261.32
Q3 2022	62,250	$14,364	$236.27	$213.92 - $247.25
Q2 2022	90,900	$22,441	$226.36	$209.53 - $238.22
Q1 2022	96,250	$23,801	$227.78	$199.74 - $247.43
Q4 2021	100,275	$26,881	$229.60	$214.30 - $246.13
Q3 2021	109,575	$26,420	$215.84	$204.35 - $225.88
Q2 2021	130,575	$30,162	$209.30	$200.41 - $214.63
Q1 2021	45,000	$10,086	$191.26	$181.19 - $204.54
Q4 2020	50,000	$10,729	$193.25	$183.72 - $205.66
Q3 2020	126,150	$27,689	$181.40	$161.01 - $201.06
Q2 2020	221,775	$40,911	$161.00	$135.75 - $178.74
Q1 2020	269,350	$44,537	$171.84	$108.80 - $190.08
Q4 2019	316,850	$62,613	$171.93	$162.20 - $184.62
Q3 2019	301,700	$64,778	$184.76	$177.38 - $190.99
Q2 2019	299,300	$62,153	$169.75	$159.68 - $178.93
Q1 2019	73,200	$13,901	$154.59	$147.38 - $162.95
Q4 2018	76,900	$13,655	$150.10	$136.68 - $161.23
Q3 2018	92,600	$15,491	$134.80	$128.54 - $141.76
Q2 2018	100,200	$15,700	$135.53	$129.30 - $144.01
Q1 2018	141,970	$22,201	$136.66	$122.48 - $148.12
Q4 2017	100,670	$17,327	$138.65	$128.37 - $145.70
Q3 2017	106,980	$16,762	$128.65	$124.32 - $133.25
Q2 2017	105,065	$16,092	$117.92	$104.72 - $127.34
Q1 2017	107,140	$13,886	$101.70	$95.50 - $105.98
Q4 2016	127,910	$15,569	$94.30	$88.47 - $100.20
Q3 2016	123,660	$14,265	$94.54	$90.67 - $102.32
Q2 2016	128,130	$15,419	$99.15	$92.36 - $104.23
Q1 2016	178,060	$22,379	$93.96	$88.35 - $100.28
Q4 2015	155,010	$18,313	$87.24	$75.55 - $94.25
Q3 2015	167,370	$16,491	$75.34	$67.46 - $78.55
Q2 2015	205,850	$19,570	$74.17	$72.20 - $77.26
Q1 2015	223,070	$21,736	$72.15	$67.27 - $77.27
Q4 2014	228,550	$21,415	$70.55	$66.40 - $73.88
Q3 2014	213,350	$20,228	$71.25	$68.00 - $75.48
Q2 2014	195,280	$19,673	$74.80	$71.30 - $76.67
Q1 2014	191,990	$18,821	$70.27	$67.55 - $73.19
Q4 2013	194,090	$18,833	$70.01	$67.66 - $72.12
Q3 2013	211,100	$20,310	$70.55	$67.75 - $73.37
Q2 2013	206,930	$20,486	$71.80	$68.58 - $74.15