MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CANADA PENSION PLAN INVESTMENT BOARD's Holding History (CIK: 0001283718)

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

Q4 2025

Shares 1,068,763 Value ($000) $326,646 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 1,281,713 Value ($000) $389,500 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 835,877 Value ($000) $244,218 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 586,462 Value ($000) $183,193 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 553,284 Value ($000) $160,391 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 494,774 Value ($000) $150,664 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 684,471 Value ($000) $174,431 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 650,418 Value ($000) $183,385 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 683,733 Value ($000) $202,734 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 527,180 Value ($000) $138,880 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 212,670 Value ($000) $63,463 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 196,180 Value ($000) $54,854 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 132,500 Value ($000) $34,918 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 219,509 Value ($000) $50,650 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 135,909 Value ($000) $33,553 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 155,109 Value ($000) $38,355 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 207,854 Value ($000) $55,719 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 166,895 Value ($000) $40,240 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 206,831 Value ($000) $47,776 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 303,222 Value ($000) $67,964 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 281,167 Value ($000) $60,333 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 229,411 Value ($000) $50,353 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 292,892 Value ($000) $54,030 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 165,080 Value ($000) $27,296 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 231,932 Value ($000) $45,832 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 329,430 Value ($000) $70,732 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 406,410 Value ($000) $84,395 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 220,352 Value ($000) $41,845 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 23,710 Value ($000) $4,210 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 91,910 Value ($000) $15,376 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 672,095 Value ($000) $105,311 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 931,937 Value ($000) $145,736 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 380,037 Value ($000) $65,412 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 624,737 Value ($000) $97,884 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 449,237 Value ($000) $68,805 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 444,937 Value ($000) $57,668 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 188,152 Value ($000) $22,902 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 433,619 Value ($000) $50,022 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 681,357 Value ($000) $81,995 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 80,710 Value ($000) $10,144 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 423,010 Value ($000) $49,974 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 276,610 Value ($000) $27,254 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 431,910 Value ($000) $41,062 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 410,010 Value ($000) $39,951 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 317,010 Value ($000) $29,704 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 10 Value ($000) $1 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 10 Value ($000) $1 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 233,924 Value ($000) $22,932 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 232,210 Value ($000) $22,531 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 366,503 Value ($000) $35,261 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 240,484 Value ($000) $23,808 Avg Close $71.80 Range $68.58 - $74.15

Q1 2013

Shares 368,012 Value ($000) $36,687 Avg Close $67.64 Range $63.31 - $71.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,068,763	$326,646	$305.09	$290.30 - $321.79
Q3 2025	1,281,713	$389,500	$301.40	$286.90 - $317.52
Q2 2025	835,877	$244,218	$303.54	$280.19 - $316.26
Q1 2025	586,462	$183,193	$292.89	$270.23 - $320.72
Q4 2024	553,284	$160,391	$290.22	$275.34 - $308.80
Q3 2024	494,774	$150,664	$266.70	$235.19 - $298.17
Q2 2024	684,471	$174,431	$255.04	$239.07 - $270.15
Q1 2024	650,418	$183,385	$278.01	$265.95 - $288.51
Q4 2023	683,733	$202,734	$258.68	$233.05 - $283.22
Q3 2023	527,180	$138,880	$269.51	$248.24 - $282.39
Q2 2023	212,670	$63,463	$273.09	$262.44 - $282.15
Q1 2023	196,180	$54,854	$250.51	$242.11 - $263.34
Q4 2022	132,500	$34,918	$245.25	$214.97 - $261.32
Q3 2022	219,509	$50,650	$236.27	$213.92 - $247.25
Q2 2022	135,909	$33,553	$226.36	$209.53 - $238.22
Q1 2022	155,109	$38,355	$227.78	$199.74 - $247.43
Q4 2021	207,854	$55,719	$229.60	$214.30 - $246.13
Q3 2021	166,895	$40,240	$215.84	$204.35 - $225.88
Q2 2021	206,831	$47,776	$209.30	$200.41 - $214.63
Q1 2021	303,222	$67,964	$191.26	$181.19 - $204.54
Q4 2020	281,167	$60,333	$193.25	$183.72 - $205.66
Q3 2020	229,411	$50,353	$181.40	$161.01 - $201.06
Q2 2020	292,892	$54,030	$161.00	$135.75 - $178.74
Q1 2020	165,080	$27,296	$171.84	$108.80 - $190.08
Q4 2019	231,932	$45,832	$171.93	$162.20 - $184.62
Q3 2019	329,430	$70,732	$184.76	$177.38 - $190.99
Q2 2019	406,410	$84,395	$169.75	$159.68 - $178.93
Q1 2019	220,352	$41,845	$154.59	$147.38 - $162.95
Q4 2018	23,710	$4,210	$150.10	$136.68 - $161.23
Q3 2018	91,910	$15,376	$134.80	$128.54 - $141.76
Q2 2018	672,095	$105,311	$135.53	$129.30 - $144.01
Q1 2018	931,937	$145,736	$136.66	$122.48 - $148.12
Q4 2017	380,037	$65,412	$138.65	$128.37 - $145.70
Q3 2017	624,737	$97,884	$128.65	$124.32 - $133.25
Q2 2017	449,237	$68,805	$117.92	$104.72 - $127.34
Q1 2017	444,937	$57,668	$101.70	$95.50 - $105.98
Q4 2016	188,152	$22,902	$94.30	$88.47 - $100.20
Q3 2016	433,619	$50,022	$94.54	$90.67 - $102.32
Q2 2016	681,357	$81,995	$99.15	$92.36 - $104.23
Q1 2016	80,710	$10,144	$93.96	$88.35 - $100.28
Q4 2015	423,010	$49,974	$87.24	$75.55 - $94.25
Q3 2015	276,610	$27,254	$75.34	$67.46 - $78.55
Q2 2015	431,910	$41,062	$74.17	$72.20 - $77.26
Q1 2015	410,010	$39,951	$72.15	$67.27 - $77.27
Q4 2014	317,010	$29,704	$70.55	$66.40 - $73.88
Q3 2014	10	$1	$71.25	$68.00 - $75.48
Q2 2014	10	$1	$74.80	$71.30 - $76.67
Q1 2014	233,924	$22,932	$70.27	$67.55 - $73.19
Q4 2013	232,210	$22,531	$70.01	$67.66 - $72.12
Q3 2013	366,503	$35,261	$70.55	$67.75 - $73.37
Q2 2013	240,484	$23,808	$71.80	$68.58 - $74.15
Q1 2013	368,012	$36,687	$67.64	$63.31 - $71.35