MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

AVIVA PLC's Holding History (CIK: 0001140022)

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

Q4 2025

Shares 600,794 Value ($000) $183,621 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 569,471 Value ($000) $173,057 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 535,402 Value ($000) $156,428 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 502,360 Value ($000) $156,922 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 432,406 Value ($000) $125,350 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 409,382 Value ($000) $124,661 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 399,787 Value ($000) $101,882 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 338,923 Value ($000) $95,559 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 338,258 Value ($000) $100,297 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 311,508 Value ($000) $82,064 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 282,977 Value ($000) $84,443 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 219,974 Value ($000) $61,507 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 233,125 Value ($000) $61,435 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 222,400 Value ($000) $51,317 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 231,219 Value ($000) $57,083 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 209,519 Value ($000) $51,810 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 409,871 Value ($000) $109,875 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 435,205 Value ($000) $104,933 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 432,872 Value ($000) $99,989 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 466,017 Value ($000) $104,454 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 461,623 Value ($000) $99,055 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 400,789 Value ($000) $87,969 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 575,186 Value ($000) $106,106 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 636,511 Value ($000) $105,247 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 646,815 Value ($000) $127,817 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 534,835 Value ($000) $114,834 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 541,788 Value ($000) $112,508 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 563,875 Value ($000) $107,080 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 567,211 Value ($000) $100,720 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 669,729 Value ($000) $112,039 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 702,291 Value ($000) $110,042 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 734,433 Value ($000) $114,851 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 747,439 Value ($000) $128,649 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 831,298 Value ($000) $130,065 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 832,948 Value ($000) $127,583 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 787,945 Value ($000) $102,133 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 809,554 Value ($000) $98,571 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 784,930 Value ($000) $90,550 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 780,899 Value ($000) $93,966 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 703,202 Value ($000) $88,378 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 698,946 Value ($000) $82,573 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 749,469 Value ($000) $73,845 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 908,073 Value ($000) $86,330 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 956,911 Value ($000) $93,242 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 1,001,558 Value ($000) $93,846 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 1,014,426 Value ($000) $96,178 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 944,946 Value ($000) $95,194 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 1,009,283 Value ($000) $98,940 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 1,041,046 Value ($000) $101,012 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,063,188 Value ($000) $102,290 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 1,014,535 Value ($000) $100,439 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	600,794	$183,621	$305.09	$290.30 - $321.79
Q3 2025	569,471	$173,057	$301.40	$286.90 - $317.52
Q2 2025	535,402	$156,428	$303.54	$280.19 - $316.26
Q1 2025	502,360	$156,922	$292.89	$270.23 - $320.72
Q4 2024	432,406	$125,350	$290.22	$275.34 - $308.80
Q3 2024	409,382	$124,661	$266.70	$235.19 - $298.17
Q2 2024	399,787	$101,882	$255.04	$239.07 - $270.15
Q1 2024	338,923	$95,559	$278.01	$265.95 - $288.51
Q4 2023	338,258	$100,297	$258.68	$233.05 - $283.22
Q3 2023	311,508	$82,064	$269.51	$248.24 - $282.39
Q2 2023	282,977	$84,443	$273.09	$262.44 - $282.15
Q1 2023	219,974	$61,507	$250.51	$242.11 - $263.34
Q4 2022	233,125	$61,435	$245.25	$214.97 - $261.32
Q3 2022	222,400	$51,317	$236.27	$213.92 - $247.25
Q2 2022	231,219	$57,083	$226.36	$209.53 - $238.22
Q1 2022	209,519	$51,810	$227.78	$199.74 - $247.43
Q4 2021	409,871	$109,875	$229.60	$214.30 - $246.13
Q3 2021	435,205	$104,933	$215.84	$204.35 - $225.88
Q2 2021	432,872	$99,989	$209.30	$200.41 - $214.63
Q1 2021	466,017	$104,454	$191.26	$181.19 - $204.54
Q4 2020	461,623	$99,055	$193.25	$183.72 - $205.66
Q3 2020	400,789	$87,969	$181.40	$161.01 - $201.06
Q2 2020	575,186	$106,106	$161.00	$135.75 - $178.74
Q1 2020	636,511	$105,247	$171.84	$108.80 - $190.08
Q4 2019	646,815	$127,817	$171.93	$162.20 - $184.62
Q3 2019	534,835	$114,834	$184.76	$177.38 - $190.99
Q2 2019	541,788	$112,508	$169.75	$159.68 - $178.93
Q1 2019	563,875	$107,080	$154.59	$147.38 - $162.95
Q4 2018	567,211	$100,720	$150.10	$136.68 - $161.23
Q3 2018	669,729	$112,039	$134.80	$128.54 - $141.76
Q2 2018	702,291	$110,042	$135.53	$129.30 - $144.01
Q1 2018	734,433	$114,851	$136.66	$122.48 - $148.12
Q4 2017	747,439	$128,649	$138.65	$128.37 - $145.70
Q3 2017	831,298	$130,065	$128.65	$124.32 - $133.25
Q2 2017	832,948	$127,583	$117.92	$104.72 - $127.34
Q1 2017	787,945	$102,133	$101.70	$95.50 - $105.98
Q4 2016	809,554	$98,571	$94.30	$88.47 - $100.20
Q3 2016	784,930	$90,550	$94.54	$90.67 - $102.32
Q2 2016	780,899	$93,966	$99.15	$92.36 - $104.23
Q1 2016	703,202	$88,378	$93.96	$88.35 - $100.28
Q4 2015	698,946	$82,573	$87.24	$75.55 - $94.25
Q3 2015	749,469	$73,845	$75.34	$67.46 - $78.55
Q2 2015	908,073	$86,330	$74.17	$72.20 - $77.26
Q1 2015	956,911	$93,242	$72.15	$67.27 - $77.27
Q4 2014	1,001,558	$93,846	$70.55	$66.40 - $73.88
Q3 2014	1,014,426	$96,178	$71.25	$68.00 - $75.48
Q2 2014	944,946	$95,194	$74.80	$71.30 - $76.67
Q1 2014	1,009,283	$98,940	$70.27	$67.55 - $73.19
Q4 2013	1,041,046	$101,012	$70.01	$67.66 - $72.12
Q3 2013	1,063,188	$102,290	$70.55	$67.75 - $73.37
Q2 2013	1,014,535	$100,439	$71.80	$68.58 - $74.15