MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

LOS ANGELES CAPITAL MANAGEMENT LLC's Holding History (CIK: 0001177206)

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

Q4 2025

Shares 3,241 Value ($000) $980 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 3,405 Value ($000) $1,035 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 4,728 Value ($000) $1,381 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 5,960 Value ($000) $1,862 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 7,433 Value ($000) $2,155 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 12,940 Value ($000) $3,940 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 25,383 Value ($000) $6,469 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 185,904 Value ($000) $52,416 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 520,935 Value ($000) $154,462 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 586,659 Value ($000) $154,549 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 603,058 Value ($000) $179,959 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 279,165 Value ($000) $78,057 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 186,331 Value ($000) $49,104 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 46,482 Value ($000) $10,725 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 57,332 Value ($000) $14,154 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 678,888 Value ($000) $167,875 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 751,778 Value ($000) $201,529 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 172,543 Value ($000) $41,602 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 91,970 Value ($000) $21,244 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 52,840 Value ($000) $11,844 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 56,982 Value ($000) $12,227 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 59,051 Value ($000) $12,961 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 71,615 Value ($000) $13,211 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 44,025 Value ($000) $7,280 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 17,443 Value ($000) $3,447 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 453,799 Value ($000) $97,435 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 727,677 Value ($000) $151,109 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 756,883 Value ($000) $143,732 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 883,953 Value ($000) $156,964 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 557,097 Value ($000) $93,197 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 1,202,986 Value ($000) $188,496 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 1,345,519 Value ($000) $210,412 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,605,249 Value ($000) $276,295 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,649,518 Value ($000) $258,446 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,684,058 Value ($000) $257,930 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 969,588 Value ($000) $125,668 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 785,328 Value ($000) $95,590 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 789,239 Value ($000) $91,047 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 776,751 Value ($000) $93,474 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 822,646 Value ($000) $103,390 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 427,763 Value ($000) $50,536 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 35,803 Value ($000) $3,528 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 10,444 Value ($000) $993 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 12,964 Value ($000) $1,263 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 655,847 Value ($000) $61,453 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 494,589 Value ($000) $46,892 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 246,046 Value ($000) $24,787 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 168,652 Value ($000) $16,533 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 301,065 Value ($000) $29,212 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 315,091 Value ($000) $30,315 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 250,301 Value ($000) $24,780 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,241	$980	$305.09	$290.30 - $321.79
Q3 2025	3,405	$1,035	$301.40	$286.90 - $317.52
Q2 2025	4,728	$1,381	$303.54	$280.19 - $316.26
Q1 2025	5,960	$1,862	$292.89	$270.23 - $320.72
Q4 2024	7,433	$2,155	$290.22	$275.34 - $308.80
Q3 2024	12,940	$3,940	$266.70	$235.19 - $298.17
Q2 2024	25,383	$6,469	$255.04	$239.07 - $270.15
Q1 2024	185,904	$52,416	$278.01	$265.95 - $288.51
Q4 2023	520,935	$154,462	$258.68	$233.05 - $283.22
Q3 2023	586,659	$154,549	$269.51	$248.24 - $282.39
Q2 2023	603,058	$179,959	$273.09	$262.44 - $282.15
Q1 2023	279,165	$78,057	$250.51	$242.11 - $263.34
Q4 2022	186,331	$49,104	$245.25	$214.97 - $261.32
Q3 2022	46,482	$10,725	$236.27	$213.92 - $247.25
Q2 2022	57,332	$14,154	$226.36	$209.53 - $238.22
Q1 2022	678,888	$167,875	$227.78	$199.74 - $247.43
Q4 2021	751,778	$201,529	$229.60	$214.30 - $246.13
Q3 2021	172,543	$41,602	$215.84	$204.35 - $225.88
Q2 2021	91,970	$21,244	$209.30	$200.41 - $214.63
Q1 2021	52,840	$11,844	$191.26	$181.19 - $204.54
Q4 2020	56,982	$12,227	$193.25	$183.72 - $205.66
Q3 2020	59,051	$12,961	$181.40	$161.01 - $201.06
Q2 2020	71,615	$13,211	$161.00	$135.75 - $178.74
Q1 2020	44,025	$7,280	$171.84	$108.80 - $190.08
Q4 2019	17,443	$3,447	$171.93	$162.20 - $184.62
Q3 2019	453,799	$97,435	$184.76	$177.38 - $190.99
Q2 2019	727,677	$151,109	$169.75	$159.68 - $178.93
Q1 2019	756,883	$143,732	$154.59	$147.38 - $162.95
Q4 2018	883,953	$156,964	$150.10	$136.68 - $161.23
Q3 2018	557,097	$93,197	$134.80	$128.54 - $141.76
Q2 2018	1,202,986	$188,496	$135.53	$129.30 - $144.01
Q1 2018	1,345,519	$210,412	$136.66	$122.48 - $148.12
Q4 2017	1,605,249	$276,295	$138.65	$128.37 - $145.70
Q3 2017	1,649,518	$258,446	$128.65	$124.32 - $133.25
Q2 2017	1,684,058	$257,930	$117.92	$104.72 - $127.34
Q1 2017	969,588	$125,668	$101.70	$95.50 - $105.98
Q4 2016	785,328	$95,590	$94.30	$88.47 - $100.20
Q3 2016	789,239	$91,047	$94.54	$90.67 - $102.32
Q2 2016	776,751	$93,474	$99.15	$92.36 - $104.23
Q1 2016	822,646	$103,390	$93.96	$88.35 - $100.28
Q4 2015	427,763	$50,536	$87.24	$75.55 - $94.25
Q3 2015	35,803	$3,528	$75.34	$67.46 - $78.55
Q2 2015	10,444	$993	$74.17	$72.20 - $77.26
Q1 2015	12,964	$1,263	$72.15	$67.27 - $77.27
Q4 2014	655,847	$61,453	$70.55	$66.40 - $73.88
Q3 2014	494,589	$46,892	$71.25	$68.00 - $75.48
Q2 2014	246,046	$24,787	$74.80	$71.30 - $76.67
Q1 2014	168,652	$16,533	$70.27	$67.55 - $73.19
Q4 2013	301,065	$29,212	$70.01	$67.66 - $72.12
Q3 2013	315,091	$30,315	$70.55	$67.75 - $73.37
Q2 2013	250,301	$24,780	$71.80	$68.58 - $74.15