MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

ADAGE CAPITAL PARTNERS GP, L.L.C.'s Holding History (CIK: 0001165408)

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

Q4 2025

Shares 541,602 Value ($000) $165,530 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 616,402 Value ($000) $187,318 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 509,402 Value ($000) $148,832 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 653,502 Value ($000) $204,134 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 1,287,343 Value ($000) $373,188 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 1,330,902 Value ($000) $405,273 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 955,402 Value ($000) $243,475 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 712,002 Value ($000) $200,749 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 636,377 Value ($000) $188,692 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 767,202 Value ($000) $202,112 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 873,452 Value ($000) $260,647 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 899,052 Value ($000) $251,384 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 613,527 Value ($000) $161,683 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 476,902 Value ($000) $110,040 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 632,152 Value ($000) $156,066 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 801,899 Value ($000) $198,294 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 796,302 Value ($000) $213,465 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 800,602 Value ($000) $193,033 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 812,102 Value ($000) $187,587 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 616,521 Value ($000) $138,187 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 814,121 Value ($000) $174,694 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 818,553 Value ($000) $179,664 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 861,415 Value ($000) $158,905 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 847,334 Value ($000) $140,107 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 880,677 Value ($000) $174,031 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 924,486 Value ($000) $198,496 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 936,746 Value ($000) $194,525 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 938,209 Value ($000) $178,166 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 953,509 Value ($000) $169,315 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 1,000,309 Value ($000) $167,342 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 1,031,809 Value ($000) $161,674 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 1,073,409 Value ($000) $167,860 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,340,680 Value ($000) $230,758 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,462,480 Value ($000) $229,141 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,474,580 Value ($000) $225,847 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,192,380 Value ($000) $154,544 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 1,219,280 Value ($000) $148,411 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 1,107,680 Value ($000) $127,782 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 1,340,127 Value ($000) $161,271 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,347,123 Value ($000) $169,306 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,395,342 Value ($000) $164,846 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 1,447,254 Value ($000) $142,598 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 1,468,332 Value ($000) $139,594 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 1,475,208 Value ($000) $143,744 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 1,435,221 Value ($000) $134,480 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 1,491,797 Value ($000) $141,437 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 1,509,032 Value ($000) $152,020 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 1,532,932 Value ($000) $150,273 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 1,492,248 Value ($000) $144,793 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,492,248 Value ($000) $143,569 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 1,492,248 Value ($000) $147,733 Avg Close $71.80 Range $68.58 - $74.15

Q1 2013

Shares 1,445,683 Value ($000) $144,120 Avg Close $67.64 Range $63.31 - $71.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	541,602	$165,530	$305.09	$290.30 - $321.79
Q3 2025	616,402	$187,318	$301.40	$286.90 - $317.52
Q2 2025	509,402	$148,832	$303.54	$280.19 - $316.26
Q1 2025	653,502	$204,134	$292.89	$270.23 - $320.72
Q4 2024	1,287,343	$373,188	$290.22	$275.34 - $308.80
Q3 2024	1,330,902	$405,273	$266.70	$235.19 - $298.17
Q2 2024	955,402	$243,475	$255.04	$239.07 - $270.15
Q1 2024	712,002	$200,749	$278.01	$265.95 - $288.51
Q4 2023	636,377	$188,692	$258.68	$233.05 - $283.22
Q3 2023	767,202	$202,112	$269.51	$248.24 - $282.39
Q2 2023	873,452	$260,647	$273.09	$262.44 - $282.15
Q1 2023	899,052	$251,384	$250.51	$242.11 - $263.34
Q4 2022	613,527	$161,683	$245.25	$214.97 - $261.32
Q3 2022	476,902	$110,040	$236.27	$213.92 - $247.25
Q2 2022	632,152	$156,066	$226.36	$209.53 - $238.22
Q1 2022	801,899	$198,294	$227.78	$199.74 - $247.43
Q4 2021	796,302	$213,465	$229.60	$214.30 - $246.13
Q3 2021	800,602	$193,033	$215.84	$204.35 - $225.88
Q2 2021	812,102	$187,587	$209.30	$200.41 - $214.63
Q1 2021	616,521	$138,187	$191.26	$181.19 - $204.54
Q4 2020	814,121	$174,694	$193.25	$183.72 - $205.66
Q3 2020	818,553	$179,664	$181.40	$161.01 - $201.06
Q2 2020	861,415	$158,905	$161.00	$135.75 - $178.74
Q1 2020	847,334	$140,107	$171.84	$108.80 - $190.08
Q4 2019	880,677	$174,031	$171.93	$162.20 - $184.62
Q3 2019	924,486	$198,496	$184.76	$177.38 - $190.99
Q2 2019	936,746	$194,525	$169.75	$159.68 - $178.93
Q1 2019	938,209	$178,166	$154.59	$147.38 - $162.95
Q4 2018	953,509	$169,315	$150.10	$136.68 - $161.23
Q3 2018	1,000,309	$167,342	$134.80	$128.54 - $141.76
Q2 2018	1,031,809	$161,674	$135.53	$129.30 - $144.01
Q1 2018	1,073,409	$167,860	$136.66	$122.48 - $148.12
Q4 2017	1,340,680	$230,758	$138.65	$128.37 - $145.70
Q3 2017	1,462,480	$229,141	$128.65	$124.32 - $133.25
Q2 2017	1,474,580	$225,847	$117.92	$104.72 - $127.34
Q1 2017	1,192,380	$154,544	$101.70	$95.50 - $105.98
Q4 2016	1,219,280	$148,411	$94.30	$88.47 - $100.20
Q3 2016	1,107,680	$127,782	$94.54	$90.67 - $102.32
Q2 2016	1,340,127	$161,271	$99.15	$92.36 - $104.23
Q1 2016	1,347,123	$169,306	$93.96	$88.35 - $100.28
Q4 2015	1,395,342	$164,846	$87.24	$75.55 - $94.25
Q3 2015	1,447,254	$142,598	$75.34	$67.46 - $78.55
Q2 2015	1,468,332	$139,594	$74.17	$72.20 - $77.26
Q1 2015	1,475,208	$143,744	$72.15	$67.27 - $77.27
Q4 2014	1,435,221	$134,480	$70.55	$66.40 - $73.88
Q3 2014	1,491,797	$141,437	$71.25	$68.00 - $75.48
Q2 2014	1,509,032	$152,020	$74.80	$71.30 - $76.67
Q1 2014	1,532,932	$150,273	$70.27	$67.55 - $73.19
Q4 2013	1,492,248	$144,793	$70.01	$67.66 - $72.12
Q3 2013	1,492,248	$143,569	$70.55	$67.75 - $73.37
Q2 2013	1,492,248	$147,733	$71.80	$68.58 - $74.15
Q1 2013	1,445,683	$144,120	$67.64	$63.31 - $71.35