MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

ARROWSTREET CAPITAL, LIMITED PARTNERSHIP's Holding History (CIK: 0001164508)

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

Q4 2025

Shares 3,104,337 Value ($000) $948,779 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 2,071,296 Value ($000) $629,446 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 980,447 Value ($000) $286,457 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 773,136 Value ($000) $241,504 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 9,948 Value ($000) $2,884 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 14,164 Value ($000) $4,313 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 309,373 Value ($000) $79 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 619,573 Value ($000) $175 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 502,085 Value ($000) $149 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 905,552 Value ($000) $239 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 1,261,485 Value ($000) $376 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 1,104,681 Value ($000) $309 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 1,259,667 Value ($000) $332 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 1,560,797 Value ($000) $360,138 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 1,657,047 Value ($000) $409,092 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 2,191,692 Value ($000) $541,962 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 169,938 Value ($000) $45,555 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 736,203 Value ($000) $177,506 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 2,100,148 Value ($000) $485,113 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 2,561,367 Value ($000) $574,105 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 2,131,705 Value ($000) $457,421 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 1,402,059 Value ($000) $307,738 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 776,553 Value ($000) $143,251 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 10,400 Value ($000) $1,720 Avg Close $171.84 Range $108.80 - $190.08

Q3 2019

Shares 659,056 Value ($000) $141,506 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 102,759 Value ($000) $21,339 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 152,939 Value ($000) $29,043 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 26,083 Value ($000) $4,632 Avg Close $150.10 Range $136.68 - $161.23

Q2 2018

Shares 13,500 Value ($000) $2,115 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 2,172,237 Value ($000) $339,694 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,006,737 Value ($000) $173,280 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 293,300 Value ($000) $45,954 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 214,462 Value ($000) $32,847 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 7,500 Value ($000) $972 Avg Close $101.70 Range $95.50 - $105.98

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,104,337	$948,779	$305.09	$290.30 - $321.79
Q3 2025	2,071,296	$629,446	$301.40	$286.90 - $317.52
Q2 2025	980,447	$286,457	$303.54	$280.19 - $316.26
Q1 2025	773,136	$241,504	$292.89	$270.23 - $320.72
Q4 2024	9,948	$2,884	$290.22	$275.34 - $308.80
Q3 2024	14,164	$4,313	$266.70	$235.19 - $298.17
Q2 2024	309,373	$79	$255.04	$239.07 - $270.15
Q1 2024	619,573	$175	$278.01	$265.95 - $288.51
Q4 2023	502,085	$149	$258.68	$233.05 - $283.22
Q3 2023	905,552	$239	$269.51	$248.24 - $282.39
Q2 2023	1,261,485	$376	$273.09	$262.44 - $282.15
Q1 2023	1,104,681	$309	$250.51	$242.11 - $263.34
Q4 2022	1,259,667	$332	$245.25	$214.97 - $261.32
Q3 2022	1,560,797	$360,138	$236.27	$213.92 - $247.25
Q2 2022	1,657,047	$409,092	$226.36	$209.53 - $238.22
Q1 2022	2,191,692	$541,962	$227.78	$199.74 - $247.43
Q4 2021	169,938	$45,555	$229.60	$214.30 - $246.13
Q3 2021	736,203	$177,506	$215.84	$204.35 - $225.88
Q2 2021	2,100,148	$485,113	$209.30	$200.41 - $214.63
Q1 2021	2,561,367	$574,105	$191.26	$181.19 - $204.54
Q4 2020	2,131,705	$457,421	$193.25	$183.72 - $205.66
Q3 2020	1,402,059	$307,738	$181.40	$161.01 - $201.06
Q2 2020	776,553	$143,251	$161.00	$135.75 - $178.74
Q1 2020	10,400	$1,720	$171.84	$108.80 - $190.08
Q3 2019	659,056	$141,506	$184.76	$177.38 - $190.99
Q2 2019	102,759	$21,339	$169.75	$159.68 - $178.93
Q1 2019	152,939	$29,043	$154.59	$147.38 - $162.95
Q4 2018	26,083	$4,632	$150.10	$136.68 - $161.23
Q2 2018	13,500	$2,115	$135.53	$129.30 - $144.01
Q1 2018	2,172,237	$339,694	$136.66	$122.48 - $148.12
Q4 2017	1,006,737	$173,280	$138.65	$128.37 - $145.70
Q3 2017	293,300	$45,954	$128.65	$124.32 - $133.25
Q2 2017	214,462	$32,847	$117.92	$104.72 - $127.34
Q1 2017	7,500	$972	$101.70	$95.50 - $105.98