MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

GATEWAY INVESTMENT ADVISERS LLC's Holding History (CIK: 0001114618)

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

Q4 2025

Shares 135,471 Value ($000) $41,404 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 146,227 Value ($000) $44,437 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 145,222 Value ($000) $42,430 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 173,603 Value ($000) $54,229 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 178,049 Value ($000) $51,615 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 171,966 Value ($000) $52,365 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 163,830 Value ($000) $41,751 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 193,221 Value ($000) $54,479 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 220,233 Value ($000) $65,301 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 220,664 Value ($000) $58,132 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 226,671 Value ($000) $67,641 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 229,275 Value ($000) $64,108 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 233,239 Value ($000) $61,466 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 253,781 Value ($000) $58,557 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 272,726 Value ($000) $67,331 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 272,485 Value ($000) $67,380 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 288,983 Value ($000) $77,468 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 279,921 Value ($000) $67,492 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 280,203 Value ($000) $64,724 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 272,736 Value ($000) $61,131 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 247,827 Value ($000) $53,179 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 267,581 Value ($000) $58,731 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 363,720 Value ($000) $67,095 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 415,970 Value ($000) $68,781 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 416,491 Value ($000) $82,303 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 438,534 Value ($000) $94,158 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 475,092 Value ($000) $98,658 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 500,326 Value ($000) $95,012 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 521,525 Value ($000) $92,607 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 520,031 Value ($000) $86,996 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 523,143 Value ($000) $81,971 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 546,381 Value ($000) $85,443 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 569,675 Value ($000) $98,052 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 585,205 Value ($000) $91,690 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 591,284 Value ($000) $90,561 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 588,634 Value ($000) $76,293 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 601,912 Value ($000) $73,265 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 695,069 Value ($000) $80,183 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 782,965 Value ($000) $94,222 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 829,507 Value ($000) $104,252 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 888,514 Value ($000) $104,969 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 899,310 Value ($000) $88,609 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 864,202 Value ($000) $82,160 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 867,153 Value ($000) $84,495 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 879,659 Value ($000) $82,424 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 938,142 Value ($000) $88,945 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 862,856 Value ($000) $86,924 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 857,442 Value ($000) $84,055 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 1,049,435 Value ($000) $101,827 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,243,027 Value ($000) $119,592 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 1,262,282 Value ($000) $124,966 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	135,471	$41,404	$305.09	$290.30 - $321.79
Q3 2025	146,227	$44,437	$301.40	$286.90 - $317.52
Q2 2025	145,222	$42,430	$303.54	$280.19 - $316.26
Q1 2025	173,603	$54,229	$292.89	$270.23 - $320.72
Q4 2024	178,049	$51,615	$290.22	$275.34 - $308.80
Q3 2024	171,966	$52,365	$266.70	$235.19 - $298.17
Q2 2024	163,830	$41,751	$255.04	$239.07 - $270.15
Q1 2024	193,221	$54,479	$278.01	$265.95 - $288.51
Q4 2023	220,233	$65,301	$258.68	$233.05 - $283.22
Q3 2023	220,664	$58,132	$269.51	$248.24 - $282.39
Q2 2023	226,671	$67,641	$273.09	$262.44 - $282.15
Q1 2023	229,275	$64,108	$250.51	$242.11 - $263.34
Q4 2022	233,239	$61,466	$245.25	$214.97 - $261.32
Q3 2022	253,781	$58,557	$236.27	$213.92 - $247.25
Q2 2022	272,726	$67,331	$226.36	$209.53 - $238.22
Q1 2022	272,485	$67,380	$227.78	$199.74 - $247.43
Q4 2021	288,983	$77,468	$229.60	$214.30 - $246.13
Q3 2021	279,921	$67,492	$215.84	$204.35 - $225.88
Q2 2021	280,203	$64,724	$209.30	$200.41 - $214.63
Q1 2021	272,736	$61,131	$191.26	$181.19 - $204.54
Q4 2020	247,827	$53,179	$193.25	$183.72 - $205.66
Q3 2020	267,581	$58,731	$181.40	$161.01 - $201.06
Q2 2020	363,720	$67,095	$161.00	$135.75 - $178.74
Q1 2020	415,970	$68,781	$171.84	$108.80 - $190.08
Q4 2019	416,491	$82,303	$171.93	$162.20 - $184.62
Q3 2019	438,534	$94,158	$184.76	$177.38 - $190.99
Q2 2019	475,092	$98,658	$169.75	$159.68 - $178.93
Q1 2019	500,326	$95,012	$154.59	$147.38 - $162.95
Q4 2018	521,525	$92,607	$150.10	$136.68 - $161.23
Q3 2018	520,031	$86,996	$134.80	$128.54 - $141.76
Q2 2018	523,143	$81,971	$135.53	$129.30 - $144.01
Q1 2018	546,381	$85,443	$136.66	$122.48 - $148.12
Q4 2017	569,675	$98,052	$138.65	$128.37 - $145.70
Q3 2017	585,205	$91,690	$128.65	$124.32 - $133.25
Q2 2017	591,284	$90,561	$117.92	$104.72 - $127.34
Q1 2017	588,634	$76,293	$101.70	$95.50 - $105.98
Q4 2016	601,912	$73,265	$94.30	$88.47 - $100.20
Q3 2016	695,069	$80,183	$94.54	$90.67 - $102.32
Q2 2016	782,965	$94,222	$99.15	$92.36 - $104.23
Q1 2016	829,507	$104,252	$93.96	$88.35 - $100.28
Q4 2015	888,514	$104,969	$87.24	$75.55 - $94.25
Q3 2015	899,310	$88,609	$75.34	$67.46 - $78.55
Q2 2015	864,202	$82,160	$74.17	$72.20 - $77.26
Q1 2015	867,153	$84,495	$72.15	$67.27 - $77.27
Q4 2014	879,659	$82,424	$70.55	$66.40 - $73.88
Q3 2014	938,142	$88,945	$71.25	$68.00 - $75.48
Q2 2014	862,856	$86,924	$74.80	$71.30 - $76.67
Q1 2014	857,442	$84,055	$70.27	$67.55 - $73.19
Q4 2013	1,049,435	$101,827	$70.01	$67.66 - $72.12
Q3 2013	1,243,027	$119,592	$70.55	$67.75 - $73.37
Q2 2013	1,262,282	$124,966	$71.80	$68.58 - $74.15