MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

GUARDIAN CAPITAL LP's Holding History (CIK: 0001224324)

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

Q4 2025

Shares 123,635 Value ($000) $37,787 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 110,436 Value ($000) $33,560 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 96,408 Value ($000) $28,168 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 94,399 Value ($000) $29,487 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 95,416 Value ($000) $27,660 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 95,171 Value ($000) $28,981 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 94,404 Value ($000) $24,058 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 95,930 Value ($000) $27,047 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 93,890 Value ($000) $27,839 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 96,940 Value ($000) $25,538 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 105,280 Value ($000) $31,417 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 131,253 Value ($000) $36,700 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 135,526 Value ($000) $35,715 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 136,974 Value ($000) $31,605 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 138,467 Value ($000) $34,185 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 165,099 Value ($000) $40,826 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 162,050 Value ($000) $43,441 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 162,758 Value ($000) $39,243 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 169,957 Value ($000) $39,258 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 167,205 Value ($000) $37,477 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 185,951 Value ($000) $39,901 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 186,448 Value ($000) $40,923 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 187,792 Value ($000) $34,642 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 148,782 Value ($000) $24,601 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 152,176 Value ($000) $30,071 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 180,755 Value ($000) $38,810 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 167,512 Value ($000) $34,786 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 168,083 Value ($000) $31,919 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 143,660 Value ($000) $25,510 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 153,220 Value ($000) $25,632 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 154,624 Value ($000) $24,228 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 161,069 Value ($000) $25,187 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 198,750 Value ($000) $34,209 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 199,101 Value ($000) $31,195 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 201,601 Value ($000) $30,877 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 205,169 Value ($000) $26,592 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 212,317 Value ($000) $25,843 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 214,010 Value ($000) $24,688 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 216,296 Value ($000) $26,029 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 184,576 Value ($000) $23,198 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 160,643 Value ($000) $18,978 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 140,618 Value ($000) $13,855 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 165,998 Value ($000) $15,781 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 163,550 Value ($000) $15,936 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 133,840 Value ($000) $12,541 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 136,625 Value ($000) $12,953 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 139,112 Value ($000) $14,014 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 147,390 Value ($000) $14,449 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 146,323 Value ($000) $14,198 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 152,210 Value ($000) $14,644 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 188,373 Value ($000) $18,649 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	123,635	$37,787	$305.09	$290.30 - $321.79
Q3 2025	110,436	$33,560	$301.40	$286.90 - $317.52
Q2 2025	96,408	$28,168	$303.54	$280.19 - $316.26
Q1 2025	94,399	$29,487	$292.89	$270.23 - $320.72
Q4 2024	95,416	$27,660	$290.22	$275.34 - $308.80
Q3 2024	95,171	$28,981	$266.70	$235.19 - $298.17
Q2 2024	94,404	$24,058	$255.04	$239.07 - $270.15
Q1 2024	95,930	$27,047	$278.01	$265.95 - $288.51
Q4 2023	93,890	$27,839	$258.68	$233.05 - $283.22
Q3 2023	96,940	$25,538	$269.51	$248.24 - $282.39
Q2 2023	105,280	$31,417	$273.09	$262.44 - $282.15
Q1 2023	131,253	$36,700	$250.51	$242.11 - $263.34
Q4 2022	135,526	$35,715	$245.25	$214.97 - $261.32
Q3 2022	136,974	$31,605	$236.27	$213.92 - $247.25
Q2 2022	138,467	$34,185	$226.36	$209.53 - $238.22
Q1 2022	165,099	$40,826	$227.78	$199.74 - $247.43
Q4 2021	162,050	$43,441	$229.60	$214.30 - $246.13
Q3 2021	162,758	$39,243	$215.84	$204.35 - $225.88
Q2 2021	169,957	$39,258	$209.30	$200.41 - $214.63
Q1 2021	167,205	$37,477	$191.26	$181.19 - $204.54
Q4 2020	185,951	$39,901	$193.25	$183.72 - $205.66
Q3 2020	186,448	$40,923	$181.40	$161.01 - $201.06
Q2 2020	187,792	$34,642	$161.00	$135.75 - $178.74
Q1 2020	148,782	$24,601	$171.84	$108.80 - $190.08
Q4 2019	152,176	$30,071	$171.93	$162.20 - $184.62
Q3 2019	180,755	$38,810	$184.76	$177.38 - $190.99
Q2 2019	167,512	$34,786	$169.75	$159.68 - $178.93
Q1 2019	168,083	$31,919	$154.59	$147.38 - $162.95
Q4 2018	143,660	$25,510	$150.10	$136.68 - $161.23
Q3 2018	153,220	$25,632	$134.80	$128.54 - $141.76
Q2 2018	154,624	$24,228	$135.53	$129.30 - $144.01
Q1 2018	161,069	$25,187	$136.66	$122.48 - $148.12
Q4 2017	198,750	$34,209	$138.65	$128.37 - $145.70
Q3 2017	199,101	$31,195	$128.65	$124.32 - $133.25
Q2 2017	201,601	$30,877	$117.92	$104.72 - $127.34
Q1 2017	205,169	$26,592	$101.70	$95.50 - $105.98
Q4 2016	212,317	$25,843	$94.30	$88.47 - $100.20
Q3 2016	214,010	$24,688	$94.54	$90.67 - $102.32
Q2 2016	216,296	$26,029	$99.15	$92.36 - $104.23
Q1 2016	184,576	$23,198	$93.96	$88.35 - $100.28
Q4 2015	160,643	$18,978	$87.24	$75.55 - $94.25
Q3 2015	140,618	$13,855	$75.34	$67.46 - $78.55
Q2 2015	165,998	$15,781	$74.17	$72.20 - $77.26
Q1 2015	163,550	$15,936	$72.15	$67.27 - $77.27
Q4 2014	133,840	$12,541	$70.55	$66.40 - $73.88
Q3 2014	136,625	$12,953	$71.25	$68.00 - $75.48
Q2 2014	139,112	$14,014	$74.80	$71.30 - $76.67
Q1 2014	147,390	$14,449	$70.27	$67.55 - $73.19
Q4 2013	146,323	$14,198	$70.01	$67.66 - $72.12
Q3 2013	152,210	$14,644	$70.55	$67.75 - $73.37
Q2 2013	188,373	$18,649	$71.80	$68.58 - $74.15